DIXON
Dixon Techno (india) Ltd
Historical option data for DIXON
21 Nov 2024 03:52 PM IST
| DIXON 28NOV2024 16500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 2.86
Theta: -9.55
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 14995.45 | 29.6 | -4.00 | 45.29 | 2,872 | -94.5 | 1,507.5 | |||
| 20 Nov | 14876.40 | 33.6 | 0.00 | 46.06 | 3,709.5 | -68 | 1,599.5 | |||
| 19 Nov | 14876.40 | 33.6 | -4.80 | 46.06 | 3,709.5 | -70.5 | 1,599.5 | |||
| 18 Nov | 14811.45 | 38.4 | -15.65 | 43.93 | 1,311.5 | 45 | 1,674.5 | |||
| 14 Nov | 14776.10 | 54.05 | -7.95 | 40.58 | 2,125.5 | 3.5 | 1,629.5 | |||
| 13 Nov | 14719.95 | 62 | -30.00 | 40.67 | 3,378.5 | 294.5 | 1,654.5 | |||
| 12 Nov | 15008.15 | 92 | -72.05 | 39.70 | 2,991.5 | -47.5 | 1,357.5 | |||
| 11 Nov | 15387.75 | 164.05 | -57.95 | 38.30 | 2,173 | 126.5 | 1,405 | |||
| 8 Nov | 15621.10 | 222 | -49.05 | 36.10 | 4,133.5 | 68 | 1,279.5 | |||
| 7 Nov | 15698.50 | 271.05 | -10.95 | 36.18 | 2,936.5 | 66 | 1,214 | |||
| 6 Nov | 15647.60 | 282 | 199.35 | 37.35 | 11,643 | 11.5 | 1,155 | |||
| 5 Nov | 14402.65 | 82.65 | -32.35 | 41.43 | 1,137.5 | -95 | 1,148.5 | |||
| 4 Nov | 14434.60 | 115 | 0.25 | 45.46 | 1,508 | -107 | 1,249.5 | |||
| 1 Nov | 14129.75 | 114.75 | -13.70 | 46.88 | 548 | 190.5 | 1,356.5 | |||
|
|
||||||||||
| 31 Oct | 14061.60 | 128.45 | -30.25 | - | 970 | 176 | 1,165 | |||
| 30 Oct | 14175.60 | 158.7 | -101.30 | - | 1,904 | 578 | 986 | |||
| 29 Oct | 14939.15 | 260 | 105.00 | - | 82 | -72 | 408 | |||
| 28 Oct | 14236.55 | 155 | -15.00 | - | 46 | -40 | 482 | |||
| 25 Oct | 13937.20 | 170 | -200.00 | - | 1,844 | 277 | 522 | |||
| 24 Oct | 15055.30 | 370 | -71.05 | - | 205 | 60 | 244 | |||
| 23 Oct | 15284.45 | 441.05 | 81.15 | - | 75 | 6 | 184 | |||
| 22 Oct | 14908.00 | 359.9 | -110.60 | - | 75 | 20 | 178 | |||
| 21 Oct | 15390.55 | 470.5 | -2.00 | - | 77 | 31 | 156 | |||
| 18 Oct | 15381.80 | 472.5 | 107.50 | - | 35 | 6 | 124 | |||
| 17 Oct | 15130.85 | 365 | -50.00 | - | 32 | 11 | 119 | |||
| 16 Oct | 15318.10 | 415 | -36.90 | - | 33 | 15 | 106 | |||
| 15 Oct | 15404.45 | 451.9 | 116.90 | - | 100 | 51 | 70 | |||
| 14 Oct | 15265.05 | 335 | -32.40 | - | 20 | 3 | 10 | |||
| 11 Oct | 15143.65 | 367.4 | 107.00 | - | 1 | 0 | 6 | |||
| 10 Oct | 14933.55 | 260.4 | - | 6 | 5 | 5 | ||||
For Dixon Techno (India) Ltd - strike price 16500 expiring on 28NOV2024
Delta for 16500 CE is 0.07
Historical price for 16500 CE is as follows
On 21 Nov DIXON was trading at 14995.45. The strike last trading price was 29.6, which was -4.00 lower than the previous day. The implied volatity was 45.29, the open interest changed by -189 which decreased total open position to 3015
On 20 Nov DIXON was trading at 14876.40. The strike last trading price was 33.6, which was 0.00 lower than the previous day. The implied volatity was 46.06, the open interest changed by -136 which decreased total open position to 3199
On 19 Nov DIXON was trading at 14876.40. The strike last trading price was 33.6, which was -4.80 lower than the previous day. The implied volatity was 46.06, the open interest changed by -141 which decreased total open position to 3199
On 18 Nov DIXON was trading at 14811.45. The strike last trading price was 38.4, which was -15.65 lower than the previous day. The implied volatity was 43.93, the open interest changed by 90 which increased total open position to 3349
On 14 Nov DIXON was trading at 14776.10. The strike last trading price was 54.05, which was -7.95 lower than the previous day. The implied volatity was 40.58, the open interest changed by 7 which increased total open position to 3259
On 13 Nov DIXON was trading at 14719.95. The strike last trading price was 62, which was -30.00 lower than the previous day. The implied volatity was 40.67, the open interest changed by 589 which increased total open position to 3309
On 12 Nov DIXON was trading at 15008.15. The strike last trading price was 92, which was -72.05 lower than the previous day. The implied volatity was 39.70, the open interest changed by -95 which decreased total open position to 2715
On 11 Nov DIXON was trading at 15387.75. The strike last trading price was 164.05, which was -57.95 lower than the previous day. The implied volatity was 38.30, the open interest changed by 253 which increased total open position to 2810
On 8 Nov DIXON was trading at 15621.10. The strike last trading price was 222, which was -49.05 lower than the previous day. The implied volatity was 36.10, the open interest changed by 136 which increased total open position to 2559
On 7 Nov DIXON was trading at 15698.50. The strike last trading price was 271.05, which was -10.95 lower than the previous day. The implied volatity was 36.18, the open interest changed by 132 which increased total open position to 2428
On 6 Nov DIXON was trading at 15647.60. The strike last trading price was 282, which was 199.35 higher than the previous day. The implied volatity was 37.35, the open interest changed by 23 which increased total open position to 2310
On 5 Nov DIXON was trading at 14402.65. The strike last trading price was 82.65, which was -32.35 lower than the previous day. The implied volatity was 41.43, the open interest changed by -190 which decreased total open position to 2297
On 4 Nov DIXON was trading at 14434.60. The strike last trading price was 115, which was 0.25 higher than the previous day. The implied volatity was 45.46, the open interest changed by -214 which decreased total open position to 2499
On 1 Nov DIXON was trading at 14129.75. The strike last trading price was 114.75, which was -13.70 lower than the previous day. The implied volatity was 46.88, the open interest changed by 381 which increased total open position to 2713
On 31 Oct DIXON was trading at 14061.60. The strike last trading price was 128.45, which was -30.25 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 158.7, which was -101.30 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 260, which was 105.00 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 155, which was -15.00 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 170, which was -200.00 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 370, which was -71.05 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 441.05, which was 81.15 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 359.9, which was -110.60 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 470.5, which was -2.00 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 472.5, which was 107.50 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 365, which was -50.00 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 415, which was -36.90 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 451.9, which was 116.90 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 335, which was -32.40 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 367.4, which was 107.00 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 260.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| DIXON 28NOV2024 16500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 14995.45 | 1395.7 | 0.00 | 0.00 | 0 | 3 | 0 |
| 20 Nov | 14876.40 | 1395.7 | 0.00 | - | 7 | 3 | 30 |
| 19 Nov | 14876.40 | 1395.7 | -276.20 | - | 7 | 3 | 30 |
| 18 Nov | 14811.45 | 1671.9 | 0.00 | 0.00 | 0 | 4.5 | 0 |
| 14 Nov | 14776.10 | 1671.9 | -18.10 | 36.48 | 9.5 | 5 | 27.5 |
| 13 Nov | 14719.95 | 1690 | 230.00 | 39.06 | 9 | -3 | 23.5 |
| 12 Nov | 15008.15 | 1460 | 289.00 | 31.78 | 28.5 | -13 | 25 |
| 11 Nov | 15387.75 | 1171 | 81.00 | 36.65 | 32.5 | 11 | 38.5 |
| 8 Nov | 15621.10 | 1090 | 55.70 | 38.98 | 54.5 | 13.5 | 27.5 |
| 7 Nov | 15698.50 | 1034.3 | -29.70 | 40.06 | 16 | 2.5 | 14 |
| 6 Nov | 15647.60 | 1064 | -1498.25 | 38.38 | 43.5 | 9.5 | 9.5 |
| 5 Nov | 14402.65 | 2562.25 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 14434.60 | 2562.25 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 14129.75 | 2562.25 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 14061.60 | 2562.25 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 14175.60 | 2562.25 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 14939.15 | 2562.25 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 14236.55 | 2562.25 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 13937.20 | 2562.25 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 15055.30 | 2562.25 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 15284.45 | 2562.25 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 14908.00 | 2562.25 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 15390.55 | 2562.25 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 15381.80 | 2562.25 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 15130.85 | 2562.25 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 15318.10 | 2562.25 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 15404.45 | 2562.25 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 15265.05 | 2562.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 15143.65 | 2562.25 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 14933.55 | 2562.25 | - | 0 | 0 | 0 | |
For Dixon Techno (India) Ltd - strike price 16500 expiring on 28NOV2024
Delta for 16500 PE is 0.00
Historical price for 16500 PE is as follows
On 21 Nov DIXON was trading at 14995.45. The strike last trading price was 1395.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 20 Nov DIXON was trading at 14876.40. The strike last trading price was 1395.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 60
On 19 Nov DIXON was trading at 14876.40. The strike last trading price was 1395.7, which was -276.20 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 60
On 18 Nov DIXON was trading at 14811.45. The strike last trading price was 1671.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 14 Nov DIXON was trading at 14776.10. The strike last trading price was 1671.9, which was -18.10 lower than the previous day. The implied volatity was 36.48, the open interest changed by 10 which increased total open position to 55
On 13 Nov DIXON was trading at 14719.95. The strike last trading price was 1690, which was 230.00 higher than the previous day. The implied volatity was 39.06, the open interest changed by -6 which decreased total open position to 47
On 12 Nov DIXON was trading at 15008.15. The strike last trading price was 1460, which was 289.00 higher than the previous day. The implied volatity was 31.78, the open interest changed by -26 which decreased total open position to 50
On 11 Nov DIXON was trading at 15387.75. The strike last trading price was 1171, which was 81.00 higher than the previous day. The implied volatity was 36.65, the open interest changed by 22 which increased total open position to 77
On 8 Nov DIXON was trading at 15621.10. The strike last trading price was 1090, which was 55.70 higher than the previous day. The implied volatity was 38.98, the open interest changed by 27 which increased total open position to 55
On 7 Nov DIXON was trading at 15698.50. The strike last trading price was 1034.3, which was -29.70 lower than the previous day. The implied volatity was 40.06, the open interest changed by 5 which increased total open position to 28
On 6 Nov DIXON was trading at 15647.60. The strike last trading price was 1064, which was -1498.25 lower than the previous day. The implied volatity was 38.38, the open interest changed by 19 which increased total open position to 19
On 5 Nov DIXON was trading at 14402.65. The strike last trading price was 2562.25, 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 2562.25, 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 2562.25, 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 2562.25, 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 30 Oct DIXON was trading at 14175.60. The strike last trading price was 2562.25, 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 29 Oct DIXON was trading at 14939.15. The strike last trading price was 2562.25, 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 28 Oct DIXON was trading at 14236.55. The strike last trading price was 2562.25, 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 25 Oct DIXON was trading at 13937.20. The strike last trading price was 2562.25, 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 24 Oct DIXON was trading at 15055.30. The strike last trading price was 2562.25, 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 23 Oct DIXON was trading at 15284.45. The strike last trading price was 2562.25, 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 22 Oct DIXON was trading at 14908.00. The strike last trading price was 2562.25, 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 21 Oct DIXON was trading at 15390.55. The strike last trading price was 2562.25, 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 2562.25, 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 17 Oct DIXON was trading at 15130.85. The strike last trading price was 2562.25, 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 16 Oct DIXON was trading at 15318.10. The strike last trading price was 2562.25, 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 15 Oct DIXON was trading at 15404.45. The strike last trading price was 2562.25, 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 14 Oct DIXON was trading at 15265.05. The strike last trading price was 2562.25, 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 2562.25, 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 10 Oct DIXON was trading at 14933.55. The strike last trading price was 2562.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
