DIXON
Dixon Techno (india) Ltd
Historical option data for DIXON
21 Nov 2024 04:12 PM IST
| DIXON 28NOV2024 17000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 1.71
Theta: -6.18
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 14995.45 | 15.15 | -1.65 | 49.19 | 3,952 | 251.5 | 2,485.5 | |||
| 20 Nov | 14876.40 | 16.8 | 0.00 | 48.50 | 3,680.5 | 61 | 2,234.5 | |||
| 19 Nov | 14876.40 | 16.8 | -7.20 | 48.50 | 3,680.5 | 61.5 | 2,234.5 | |||
| 18 Nov | 14811.45 | 24 | -6.80 | 48.17 | 1,912 | -78 | 2,146 | |||
|
|
||||||||||
| 14 Nov | 14776.10 | 30.8 | -5.20 | 42.95 | 2,564 | 8 | 2,227 | |||
| 13 Nov | 14719.95 | 36 | -17.35 | 42.91 | 2,950.5 | 98.5 | 2,200.5 | |||
| 12 Nov | 15008.15 | 53.35 | -40.15 | 41.62 | 3,388 | 58 | 2,121.5 | |||
| 11 Nov | 15387.75 | 93.5 | -35.95 | 39.51 | 2,749 | 356.5 | 2,065.5 | |||
| 8 Nov | 15621.10 | 129.45 | -33.55 | 36.97 | 5,435.5 | 43 | 1,707.5 | |||
| 7 Nov | 15698.50 | 163 | -9.40 | 36.99 | 4,224 | 214.5 | 1,663 | |||
| 6 Nov | 15647.60 | 172.4 | 105.55 | 38.14 | 15,760 | 235.5 | 1,465.5 | |||
| 5 Nov | 14402.65 | 66.85 | -8.15 | 45.51 | 1,250 | -60 | 1,230.5 | |||
| 4 Nov | 14434.60 | 75 | 0.95 | 46.55 | 1,341 | -18.5 | 1,300 | |||
| 1 Nov | 14129.75 | 74.05 | -11.20 | 47.39 | 332 | 8 | 1,318 | |||
| 31 Oct | 14061.60 | 85.25 | -24.75 | - | 1,358 | 259 | 1,311 | |||
| 30 Oct | 14175.60 | 110 | -48.00 | - | 2,182 | 322 | 1,049 | |||
| 29 Oct | 14939.15 | 158 | 68.00 | - | 133 | -116 | 728 | |||
| 28 Oct | 14236.55 | 90 | -20.00 | - | 63 | -58 | 845 | |||
| 25 Oct | 13937.20 | 110 | -143.25 | - | 3,907 | 519 | 903 | |||
| 24 Oct | 15055.30 | 253.25 | -66.00 | - | 495 | 143 | 384 | |||
| 23 Oct | 15284.45 | 319.25 | 65.10 | - | 141 | 81 | 240 | |||
| 22 Oct | 14908.00 | 254.15 | -79.70 | - | 52 | 8 | 158 | |||
| 21 Oct | 15390.55 | 333.85 | 22.85 | - | 39 | 17 | 149 | |||
| 18 Oct | 15381.80 | 311 | 42.00 | - | 44 | 23 | 131 | |||
| 17 Oct | 15130.85 | 269 | -36.00 | - | 21 | -5 | 107 | |||
| 16 Oct | 15318.10 | 305 | -13.00 | - | 29 | 13 | 112 | |||
| 15 Oct | 15404.45 | 318 | 68.90 | - | 124 | 74 | 96 | |||
| 14 Oct | 15265.05 | 249.1 | 54.10 | - | 23 | 19 | 21 | |||
| 11 Oct | 15143.65 | 195 | - | 2 | 1 | 1 | ||||
For Dixon Techno (India) Ltd - strike price 17000 expiring on 28NOV2024
Delta for 17000 CE is 0.04
Historical price for 17000 CE is as follows
On 21 Nov DIXON was trading at 14995.45. The strike last trading price was 15.15, which was -1.65 lower than the previous day. The implied volatity was 49.19, the open interest changed by 503 which increased total open position to 4971
On 20 Nov DIXON was trading at 14876.40. The strike last trading price was 16.8, which was 0.00 lower than the previous day. The implied volatity was 48.50, the open interest changed by 122 which increased total open position to 4469
On 19 Nov DIXON was trading at 14876.40. The strike last trading price was 16.8, which was -7.20 lower than the previous day. The implied volatity was 48.50, the open interest changed by 123 which increased total open position to 4469
On 18 Nov DIXON was trading at 14811.45. The strike last trading price was 24, which was -6.80 lower than the previous day. The implied volatity was 48.17, the open interest changed by -156 which decreased total open position to 4292
On 14 Nov DIXON was trading at 14776.10. The strike last trading price was 30.8, which was -5.20 lower than the previous day. The implied volatity was 42.95, the open interest changed by 16 which increased total open position to 4454
On 13 Nov DIXON was trading at 14719.95. The strike last trading price was 36, which was -17.35 lower than the previous day. The implied volatity was 42.91, the open interest changed by 197 which increased total open position to 4401
On 12 Nov DIXON was trading at 15008.15. The strike last trading price was 53.35, which was -40.15 lower than the previous day. The implied volatity was 41.62, the open interest changed by 116 which increased total open position to 4243
On 11 Nov DIXON was trading at 15387.75. The strike last trading price was 93.5, which was -35.95 lower than the previous day. The implied volatity was 39.51, the open interest changed by 713 which increased total open position to 4131
On 8 Nov DIXON was trading at 15621.10. The strike last trading price was 129.45, which was -33.55 lower than the previous day. The implied volatity was 36.97, the open interest changed by 86 which increased total open position to 3415
On 7 Nov DIXON was trading at 15698.50. The strike last trading price was 163, which was -9.40 lower than the previous day. The implied volatity was 36.99, the open interest changed by 429 which increased total open position to 3326
On 6 Nov DIXON was trading at 15647.60. The strike last trading price was 172.4, which was 105.55 higher than the previous day. The implied volatity was 38.14, the open interest changed by 471 which increased total open position to 2931
On 5 Nov DIXON was trading at 14402.65. The strike last trading price was 66.85, which was -8.15 lower than the previous day. The implied volatity was 45.51, the open interest changed by -120 which decreased total open position to 2461
On 4 Nov DIXON was trading at 14434.60. The strike last trading price was 75, which was 0.95 higher than the previous day. The implied volatity was 46.55, the open interest changed by -37 which decreased total open position to 2600
On 1 Nov DIXON was trading at 14129.75. The strike last trading price was 74.05, which was -11.20 lower than the previous day. The implied volatity was 47.39, the open interest changed by 16 which increased total open position to 2636
On 31 Oct DIXON was trading at 14061.60. The strike last trading price was 85.25, which was -24.75 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 110, which was -48.00 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 158, which was 68.00 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 90, which was -20.00 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 110, which was -143.25 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 253.25, which was -66.00 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 319.25, which was 65.10 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 254.15, which was -79.70 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 333.85, which was 22.85 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 311, which was 42.00 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 269, which was -36.00 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 305, which was -13.00 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 318, which was 68.90 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 249.1, which was 54.10 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 195, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| DIXON 28NOV2024 17000 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 | 2037 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 14876.40 | 2037 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 14876.40 | 2037 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 14811.45 | 2037 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 14776.10 | 2037 | 68.25 | - | 0.5 | 0 | 150.5 |
| 13 Nov | 14719.95 | 1968.75 | 68.75 | - | 0.5 | 0 | 150.5 |
| 12 Nov | 15008.15 | 1900 | 287.05 | - | 2.5 | 0.5 | 151.5 |
| 11 Nov | 15387.75 | 1612.95 | 197.20 | 39.29 | 12.5 | 7.5 | 148 |
| 8 Nov | 15621.10 | 1415.75 | 14.05 | 32.25 | 35.5 | 26.5 | 140.5 |
| 7 Nov | 15698.50 | 1401.7 | -34.35 | 39.76 | 56.5 | 52 | 113.5 |
| 6 Nov | 15647.60 | 1436.05 | -1313.95 | 37.76 | 92 | 57 | 60.5 |
| 5 Nov | 14402.65 | 2750 | 750.00 | 69.78 | 0.5 | 0 | 3 |
| 4 Nov | 14434.60 | 2000 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 14129.75 | 2000 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 14061.60 | 2000 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 14175.60 | 2000 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 14939.15 | 2000 | 80.80 | - | 1 | 0 | 3 |
| 28 Oct | 14236.55 | 1919.2 | 0.00 | - | 0 | 3 | 3 |
| 25 Oct | 13937.20 | 1919.2 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 15055.30 | 1919.2 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 15284.45 | 1919.2 | 0.00 | - | 0 | 1 | 0 |
| 22 Oct | 14908.00 | 1919.2 | 128.95 | - | 1 | 0 | 2 |
| 21 Oct | 15390.55 | 1790.25 | 0.00 | - | 0 | 2 | 0 |
| 18 Oct | 15381.80 | 1790.25 | -1290.00 | - | 2 | 1 | 1 |
| 17 Oct | 15130.85 | 3080.25 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 15318.10 | 3080.25 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 15404.45 | 3080.25 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 15265.05 | 3080.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 15143.65 | 3080.25 | - | 0 | 0 | 0 | |
For Dixon Techno (India) Ltd - strike price 17000 expiring on 28NOV2024
Delta for 17000 PE is 0.00
Historical price for 17000 PE is as follows
On 21 Nov DIXON was trading at 14995.45. The strike last trading price was 2037, 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 20 Nov DIXON was trading at 14876.40. The strike last trading price was 2037, 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 2037, 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 2037, 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 14 Nov DIXON was trading at 14776.10. The strike last trading price was 2037, which was 68.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 301
On 13 Nov DIXON was trading at 14719.95. The strike last trading price was 1968.75, which was 68.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 301
On 12 Nov DIXON was trading at 15008.15. The strike last trading price was 1900, which was 287.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 303
On 11 Nov DIXON was trading at 15387.75. The strike last trading price was 1612.95, which was 197.20 higher than the previous day. The implied volatity was 39.29, the open interest changed by 15 which increased total open position to 296
On 8 Nov DIXON was trading at 15621.10. The strike last trading price was 1415.75, which was 14.05 higher than the previous day. The implied volatity was 32.25, the open interest changed by 53 which increased total open position to 281
On 7 Nov DIXON was trading at 15698.50. The strike last trading price was 1401.7, which was -34.35 lower than the previous day. The implied volatity was 39.76, the open interest changed by 104 which increased total open position to 227
On 6 Nov DIXON was trading at 15647.60. The strike last trading price was 1436.05, which was -1313.95 lower than the previous day. The implied volatity was 37.76, the open interest changed by 114 which increased total open position to 121
On 5 Nov DIXON was trading at 14402.65. The strike last trading price was 2750, which was 750.00 higher than the previous day. The implied volatity was 69.78, the open interest changed by 0 which decreased total open position to 6
On 4 Nov DIXON was trading at 14434.60. The strike last trading price was 2000, 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 2000, 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 2000, 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 2000, 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 2000, which was 80.80 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 1919.2, 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 1919.2, 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 1919.2, 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 1919.2, 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 1919.2, which was 128.95 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 1790.25, 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 1790.25, which was -1290.00 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 3080.25, 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 3080.25, 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 3080.25, 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 3080.25, 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 3080.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
