DIXON
Dixon Techno (india) Ltd
Historical option data for DIXON
21 Nov 2024 03:52 PM IST
| DIXON 28NOV2024 16250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.10
Vega: 3.67
Theta: -11.74
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 14995.45 | 42 | -6.35 | 43.22 | 2,025 | -3.5 | 667 | |||
| 20 Nov | 14876.40 | 48.35 | 0.00 | 44.95 | 1,986.5 | 77 | 671.5 | |||
| 19 Nov | 14876.40 | 48.35 | -17.60 | 44.95 | 1,986.5 | 78 | 671.5 | |||
| 18 Nov | 14811.45 | 65.95 | -9.05 | 45.17 | 597 | 21.5 | 591.5 | |||
| 14 Nov | 14776.10 | 75 | -9.55 | 39.82 | 1,039 | 13.5 | 568 | |||
| 13 Nov | 14719.95 | 84.55 | -35.45 | 39.92 | 1,119.5 | 41 | 557.5 | |||
|
|
||||||||||
| 12 Nov | 15008.15 | 120 | -99.80 | 38.59 | 945.5 | 86 | 518.5 | |||
| 11 Nov | 15387.75 | 219.8 | -68.50 | 38.09 | 938 | -8 | 432 | |||
| 8 Nov | 15621.10 | 288.3 | -66.70 | 35.75 | 1,653.5 | 4.5 | 438 | |||
| 7 Nov | 15698.50 | 355 | -2.00 | 36.47 | 1,284.5 | -44.5 | 434 | |||
| 6 Nov | 15647.60 | 357 | 231.20 | 37.13 | 4,906 | 83 | 479.5 | |||
| 5 Nov | 14402.65 | 125.8 | -20.20 | 43.21 | 576 | 292.5 | 396.5 | |||
| 4 Nov | 14434.60 | 146 | 8.50 | 45.31 | 237.5 | 11 | 105 | |||
| 1 Nov | 14129.75 | 137.5 | -17.20 | 46.19 | 17 | 3 | 95 | |||
| 31 Oct | 14061.60 | 154.7 | -35.30 | - | 71 | 15 | 93 | |||
| 30 Oct | 14175.60 | 190 | -55.00 | - | 110 | 27 | 77 | |||
| 29 Oct | 14939.15 | 245 | 45.20 | - | 9 | 0 | 50 | |||
| 28 Oct | 14236.55 | 199.8 | 0.00 | - | 0 | 32 | 0 | |||
| 25 Oct | 13937.20 | 199.8 | -232.45 | - | 131 | 32 | 50 | |||
| 24 Oct | 15055.30 | 432.25 | -69.80 | - | 12 | 1 | 18 | |||
| 23 Oct | 15284.45 | 502.05 | -66.70 | - | 4 | 2 | 17 | |||
| 22 Oct | 14908.00 | 568.75 | 0.00 | - | 0 | 1 | 0 | |||
| 21 Oct | 15390.55 | 568.75 | 94.80 | - | 1 | 0 | 14 | |||
| 18 Oct | 15381.80 | 473.95 | 0.00 | - | 0 | 3 | 0 | |||
| 17 Oct | 15130.85 | 473.95 | -35.40 | - | 4 | 3 | 14 | |||
| 16 Oct | 15318.10 | 509.35 | 0.00 | - | 0 | 11 | 0 | |||
| 15 Oct | 15404.45 | 509.35 | 89.00 | - | 12 | 11 | 11 | |||
| 14 Oct | 15265.05 | 420.35 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 15143.65 | 420.35 | 420.35 | - | 0 | 0 | 0 | |||
| 10 Oct | 14933.55 | 0 | - | 0 | 0 | 0 | ||||
For Dixon Techno (India) Ltd - strike price 16250 expiring on 28NOV2024
Delta for 16250 CE is 0.10
Historical price for 16250 CE is as follows
On 21 Nov DIXON was trading at 14995.45. The strike last trading price was 42, which was -6.35 lower than the previous day. The implied volatity was 43.22, the open interest changed by -7 which decreased total open position to 1334
On 20 Nov DIXON was trading at 14876.40. The strike last trading price was 48.35, which was 0.00 lower than the previous day. The implied volatity was 44.95, the open interest changed by 154 which increased total open position to 1343
On 19 Nov DIXON was trading at 14876.40. The strike last trading price was 48.35, which was -17.60 lower than the previous day. The implied volatity was 44.95, the open interest changed by 156 which increased total open position to 1343
On 18 Nov DIXON was trading at 14811.45. The strike last trading price was 65.95, which was -9.05 lower than the previous day. The implied volatity was 45.17, the open interest changed by 43 which increased total open position to 1183
On 14 Nov DIXON was trading at 14776.10. The strike last trading price was 75, which was -9.55 lower than the previous day. The implied volatity was 39.82, the open interest changed by 27 which increased total open position to 1136
On 13 Nov DIXON was trading at 14719.95. The strike last trading price was 84.55, which was -35.45 lower than the previous day. The implied volatity was 39.92, the open interest changed by 82 which increased total open position to 1115
On 12 Nov DIXON was trading at 15008.15. The strike last trading price was 120, which was -99.80 lower than the previous day. The implied volatity was 38.59, the open interest changed by 172 which increased total open position to 1037
On 11 Nov DIXON was trading at 15387.75. The strike last trading price was 219.8, which was -68.50 lower than the previous day. The implied volatity was 38.09, the open interest changed by -16 which decreased total open position to 864
On 8 Nov DIXON was trading at 15621.10. The strike last trading price was 288.3, which was -66.70 lower than the previous day. The implied volatity was 35.75, the open interest changed by 9 which increased total open position to 876
On 7 Nov DIXON was trading at 15698.50. The strike last trading price was 355, which was -2.00 lower than the previous day. The implied volatity was 36.47, the open interest changed by -89 which decreased total open position to 868
On 6 Nov DIXON was trading at 15647.60. The strike last trading price was 357, which was 231.20 higher than the previous day. The implied volatity was 37.13, the open interest changed by 166 which increased total open position to 959
On 5 Nov DIXON was trading at 14402.65. The strike last trading price was 125.8, which was -20.20 lower than the previous day. The implied volatity was 43.21, the open interest changed by 585 which increased total open position to 793
On 4 Nov DIXON was trading at 14434.60. The strike last trading price was 146, which was 8.50 higher than the previous day. The implied volatity was 45.31, the open interest changed by 22 which increased total open position to 210
On 1 Nov DIXON was trading at 14129.75. The strike last trading price was 137.5, which was -17.20 lower than the previous day. The implied volatity was 46.19, the open interest changed by 6 which increased total open position to 190
On 31 Oct DIXON was trading at 14061.60. The strike last trading price was 154.7, which was -35.30 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 190, 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 29 Oct DIXON was trading at 14939.15. The strike last trading price was 245, which was 45.20 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 199.8, 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 25 Oct DIXON was trading at 13937.20. The strike last trading price was 199.8, which was -232.45 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 432.25, which was -69.80 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 502.05, which was -66.70 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 568.75, 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 21 Oct DIXON was trading at 15390.55. The strike last trading price was 568.75, which was 94.80 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 473.95, 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 17 Oct DIXON was trading at 15130.85. The strike last trading price was 473.95, which was -35.40 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 509.35, 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 15 Oct DIXON was trading at 15404.45. The strike last trading price was 509.35, which was 89.00 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 420.35, 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 11 Oct DIXON was trading at 15143.65. The strike last trading price was 420.35, which was 420.35 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| DIXON 28NOV2024 16250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.87
Vega: 4.40
Theta: -11.40
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 14995.45 | 1283.15 | -146.05 | 48.72 | 4 | 0 | 39.5 |
| 20 Nov | 14876.40 | 1429.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 14876.40 | 1429.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 14811.45 | 1429.2 | 0.00 | 0.00 | 0 | 16 | 0 |
| 14 Nov | 14776.10 | 1429.2 | -76.65 | 33.78 | 17.5 | 15 | 38.5 |
| 13 Nov | 14719.95 | 1505.85 | 262.80 | 44.56 | 11 | 4 | 21.5 |
| 12 Nov | 15008.15 | 1243.05 | 243.05 | 32.73 | 1 | 0 | 17.5 |
| 11 Nov | 15387.75 | 1000 | 95.15 | 38.58 | 8 | 0 | 18.5 |
| 8 Nov | 15621.10 | 904.85 | 49.55 | 38.22 | 53 | 0 | 18 |
| 7 Nov | 15698.50 | 855.3 | -42.45 | 39.13 | 29.5 | 10.5 | 18 |
| 6 Nov | 15647.60 | 897.75 | -1469.10 | 38.62 | 26 | 7.5 | 7.5 |
| 5 Nov | 14402.65 | 2366.85 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 14434.60 | 2366.85 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 14129.75 | 2366.85 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 14061.60 | 2366.85 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 14175.60 | 2366.85 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 14939.15 | 2366.85 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 14236.55 | 2366.85 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 13937.20 | 2366.85 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 15055.30 | 2366.85 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 15284.45 | 2366.85 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 14908.00 | 2366.85 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 15390.55 | 2366.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 15381.80 | 2366.85 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 15130.85 | 2366.85 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 15318.10 | 2366.85 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 15404.45 | 2366.85 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 15265.05 | 2366.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 15143.65 | 2366.85 | 2366.85 | - | 0 | 0 | 0 |
| 10 Oct | 14933.55 | 0 | - | 0 | 0 | 0 | |
For Dixon Techno (India) Ltd - strike price 16250 expiring on 28NOV2024
Delta for 16250 PE is -0.87
Historical price for 16250 PE is as follows
On 21 Nov DIXON was trading at 14995.45. The strike last trading price was 1283.15, which was -146.05 lower than the previous day. The implied volatity was 48.72, the open interest changed by 0 which decreased total open position to 79
On 20 Nov DIXON was trading at 14876.40. The strike last trading price was 1429.2, 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 19 Nov DIXON was trading at 14876.40. The strike last trading price was 1429.2, 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 18 Nov DIXON was trading at 14811.45. The strike last trading price was 1429.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 32 which increased total open position to 0
On 14 Nov DIXON was trading at 14776.10. The strike last trading price was 1429.2, which was -76.65 lower than the previous day. The implied volatity was 33.78, the open interest changed by 30 which increased total open position to 77
On 13 Nov DIXON was trading at 14719.95. The strike last trading price was 1505.85, which was 262.80 higher than the previous day. The implied volatity was 44.56, the open interest changed by 8 which increased total open position to 43
On 12 Nov DIXON was trading at 15008.15. The strike last trading price was 1243.05, which was 243.05 higher than the previous day. The implied volatity was 32.73, the open interest changed by 0 which decreased total open position to 35
On 11 Nov DIXON was trading at 15387.75. The strike last trading price was 1000, which was 95.15 higher than the previous day. The implied volatity was 38.58, the open interest changed by 0 which decreased total open position to 37
On 8 Nov DIXON was trading at 15621.10. The strike last trading price was 904.85, which was 49.55 higher than the previous day. The implied volatity was 38.22, the open interest changed by 0 which decreased total open position to 36
On 7 Nov DIXON was trading at 15698.50. The strike last trading price was 855.3, which was -42.45 lower than the previous day. The implied volatity was 39.13, the open interest changed by 21 which increased total open position to 36
On 6 Nov DIXON was trading at 15647.60. The strike last trading price was 897.75, which was -1469.10 lower than the previous day. The implied volatity was 38.62, the open interest changed by 15 which increased total open position to 15
On 5 Nov DIXON was trading at 14402.65. The strike last trading price was 2366.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Nov DIXON was trading at 14434.60. The strike last trading price was 2366.85, which was 0.00 lower than the previous day. The implied volatity was -, 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 2366.85, which was 0.00 lower than the previous day. The implied volatity was -, 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 2366.85, 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 2366.85, 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 2366.85, 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 2366.85, 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 2366.85, 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 Oct DIXON was trading at 15055.30. The strike last trading price was 2366.85, 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 23 Oct DIXON was trading at 15284.45. The strike last trading price was 2366.85, 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 22 Oct DIXON was trading at 14908.00. The strike last trading price was 2366.85, 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 21 Oct DIXON was trading at 15390.55. The strike last trading price was 2366.85, 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 2366.85, 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 17 Oct DIXON was trading at 15130.85. The strike last trading price was 2366.85, 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 2366.85, 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 2366.85, 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 2366.85, 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 2366.85, which was 2366.85 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
