DIXON
Dixon Techno (India) Ltd
Historical option data for DIXON
20 Dec 2024 04:12 PM IST
| DIXON 26DEC2024 18000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.50
Vega: 9.19
Theta: -18.49
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 17944.90 | 188 | -382.00 | 21.02 | 13,000 | 856 | 3,692 | |||
| 19 Dec | 18401.95 | 570 | -462.50 | 32.78 | 3,528 | -651 | 2,838 | |||
| 18 Dec | 18916.20 | 1032.5 | -47.45 | 37.35 | 1,385 | -412 | 3,490 | |||
| 17 Dec | 18940.15 | 1079.95 | 99.90 | 38.26 | 1,729 | -263 | 3,903 | |||
| 16 Dec | 18831.80 | 980.05 | 581.65 | 33.90 | 18,101 | -868 | 4,183 | |||
| 13 Dec | 17954.40 | 398.4 | 93.25 | 27.81 | 22,469 | -545 | 5,065 | |||
|
|
||||||||||
| 12 Dec | 17697.35 | 305.15 | 20.15 | 29.17 | 16,786 | -104 | 5,652 | |||
| 11 Dec | 17528.55 | 285 | -37.00 | 32.00 | 7,236 | -28 | 5,755 | |||
| 10 Dec | 17514.05 | 322 | 28.00 | 33.87 | 12,913 | 401 | 5,796 | |||
| 9 Dec | 17345.90 | 294 | -29.30 | 34.42 | 12,350 | 250 | 5,404 | |||
| 6 Dec | 17421.05 | 323.3 | 18.30 | 31.88 | 7,849 | -122 | 5,198 | |||
| 5 Dec | 17298.55 | 305 | -44.00 | 32.66 | 11,694 | 440 | 5,322 | |||
| 4 Dec | 17391.30 | 349 | 137.30 | 32.70 | 26,338 | 1,165 | 4,887 | |||
| 3 Dec | 16866.45 | 211.7 | -13.30 | 33.15 | 9,442 | 415 | 3,712 | |||
| 2 Dec | 16763.90 | 225 | 35.64 | 23,520 | 3,319 | 3,319 | ||||
For Dixon Techno (India) Ltd - strike price 18000 expiring on 26DEC2024
Delta for 18000 CE is 0.50
Historical price for 18000 CE is as follows
On 20 Dec DIXON was trading at 17944.90. The strike last trading price was 188, which was -382.00 lower than the previous day. The implied volatity was 21.02, the open interest changed by 856 which increased total open position to 3692
On 19 Dec DIXON was trading at 18401.95. The strike last trading price was 570, which was -462.50 lower than the previous day. The implied volatity was 32.78, the open interest changed by -651 which decreased total open position to 2838
On 18 Dec DIXON was trading at 18916.20. The strike last trading price was 1032.5, which was -47.45 lower than the previous day. The implied volatity was 37.35, the open interest changed by -412 which decreased total open position to 3490
On 17 Dec DIXON was trading at 18940.15. The strike last trading price was 1079.95, which was 99.90 higher than the previous day. The implied volatity was 38.26, the open interest changed by -263 which decreased total open position to 3903
On 16 Dec DIXON was trading at 18831.80. The strike last trading price was 980.05, which was 581.65 higher than the previous day. The implied volatity was 33.90, the open interest changed by -868 which decreased total open position to 4183
On 13 Dec DIXON was trading at 17954.40. The strike last trading price was 398.4, which was 93.25 higher than the previous day. The implied volatity was 27.81, the open interest changed by -545 which decreased total open position to 5065
On 12 Dec DIXON was trading at 17697.35. The strike last trading price was 305.15, which was 20.15 higher than the previous day. The implied volatity was 29.17, the open interest changed by -104 which decreased total open position to 5652
On 11 Dec DIXON was trading at 17528.55. The strike last trading price was 285, which was -37.00 lower than the previous day. The implied volatity was 32.00, the open interest changed by -28 which decreased total open position to 5755
On 10 Dec DIXON was trading at 17514.05. The strike last trading price was 322, which was 28.00 higher than the previous day. The implied volatity was 33.87, the open interest changed by 401 which increased total open position to 5796
On 9 Dec DIXON was trading at 17345.90. The strike last trading price was 294, which was -29.30 lower than the previous day. The implied volatity was 34.42, the open interest changed by 250 which increased total open position to 5404
On 6 Dec DIXON was trading at 17421.05. The strike last trading price was 323.3, which was 18.30 higher than the previous day. The implied volatity was 31.88, the open interest changed by -122 which decreased total open position to 5198
On 5 Dec DIXON was trading at 17298.55. The strike last trading price was 305, which was -44.00 lower than the previous day. The implied volatity was 32.66, the open interest changed by 440 which increased total open position to 5322
On 4 Dec DIXON was trading at 17391.30. The strike last trading price was 349, which was 137.30 higher than the previous day. The implied volatity was 32.70, the open interest changed by 1165 which increased total open position to 4887
On 3 Dec DIXON was trading at 16866.45. The strike last trading price was 211.7, which was -13.30 lower than the previous day. The implied volatity was 33.15, the open interest changed by 415 which increased total open position to 3712
On 2 Dec DIXON was trading at 16763.90. The strike last trading price was 225, which was lower than the previous day. The implied volatity was 35.64, the open interest changed by 3319 which increased total open position to 3319
| DIXON 26DEC2024 18000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.50
Vega: 9.19
Theta: -17.22
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 17944.90 | 242.3 | 105.10 | 25.80 | 31,347 | -970 | 4,408 |
| 19 Dec | 18401.95 | 137.2 | 41.00 | 29.55 | 21,052 | 84 | 5,420 |
| 18 Dec | 18916.20 | 96.2 | -22.80 | 36.91 | 14,638 | -11 | 5,332 |
| 17 Dec | 18940.15 | 119 | -33.00 | 38.43 | 18,490 | 687 | 5,339 |
| 16 Dec | 18831.80 | 152 | -222.00 | 37.98 | 27,419 | 3,426 | 4,684 |
| 13 Dec | 17954.40 | 374 | -172.65 | 29.26 | 7,066 | 693 | 1,272 |
| 12 Dec | 17697.35 | 546.65 | -153.15 | 30.68 | 1,697 | 222 | 581 |
| 11 Dec | 17528.55 | 699.8 | -58.20 | 32.87 | 302 | 13 | 359 |
| 10 Dec | 17514.05 | 758 | -101.00 | 35.63 | 403 | -8 | 345 |
| 9 Dec | 17345.90 | 859 | 36.20 | 35.69 | 724 | 22 | 354 |
| 6 Dec | 17421.05 | 822.8 | -76.20 | 33.68 | 362 | 91 | 326 |
| 5 Dec | 17298.55 | 899 | 7.30 | 33.00 | 370 | 58 | 234 |
| 4 Dec | 17391.30 | 891.7 | -349.00 | 35.21 | 599 | 162 | 174 |
| 3 Dec | 16866.45 | 1240.7 | -131.30 | 35.80 | 34 | 0 | 10 |
| 2 Dec | 16763.90 | 1372 | 38.13 | 15 | 9 | 9 | |
For Dixon Techno (India) Ltd - strike price 18000 expiring on 26DEC2024
Delta for 18000 PE is -0.50
Historical price for 18000 PE is as follows
On 20 Dec DIXON was trading at 17944.90. The strike last trading price was 242.3, which was 105.10 higher than the previous day. The implied volatity was 25.80, the open interest changed by -970 which decreased total open position to 4408
On 19 Dec DIXON was trading at 18401.95. The strike last trading price was 137.2, which was 41.00 higher than the previous day. The implied volatity was 29.55, the open interest changed by 84 which increased total open position to 5420
On 18 Dec DIXON was trading at 18916.20. The strike last trading price was 96.2, which was -22.80 lower than the previous day. The implied volatity was 36.91, the open interest changed by -11 which decreased total open position to 5332
On 17 Dec DIXON was trading at 18940.15. The strike last trading price was 119, which was -33.00 lower than the previous day. The implied volatity was 38.43, the open interest changed by 687 which increased total open position to 5339
On 16 Dec DIXON was trading at 18831.80. The strike last trading price was 152, which was -222.00 lower than the previous day. The implied volatity was 37.98, the open interest changed by 3426 which increased total open position to 4684
On 13 Dec DIXON was trading at 17954.40. The strike last trading price was 374, which was -172.65 lower than the previous day. The implied volatity was 29.26, the open interest changed by 693 which increased total open position to 1272
On 12 Dec DIXON was trading at 17697.35. The strike last trading price was 546.65, which was -153.15 lower than the previous day. The implied volatity was 30.68, the open interest changed by 222 which increased total open position to 581
On 11 Dec DIXON was trading at 17528.55. The strike last trading price was 699.8, which was -58.20 lower than the previous day. The implied volatity was 32.87, the open interest changed by 13 which increased total open position to 359
On 10 Dec DIXON was trading at 17514.05. The strike last trading price was 758, which was -101.00 lower than the previous day. The implied volatity was 35.63, the open interest changed by -8 which decreased total open position to 345
On 9 Dec DIXON was trading at 17345.90. The strike last trading price was 859, which was 36.20 higher than the previous day. The implied volatity was 35.69, the open interest changed by 22 which increased total open position to 354
On 6 Dec DIXON was trading at 17421.05. The strike last trading price was 822.8, which was -76.20 lower than the previous day. The implied volatity was 33.68, the open interest changed by 91 which increased total open position to 326
On 5 Dec DIXON was trading at 17298.55. The strike last trading price was 899, which was 7.30 higher than the previous day. The implied volatity was 33.00, the open interest changed by 58 which increased total open position to 234
On 4 Dec DIXON was trading at 17391.30. The strike last trading price was 891.7, which was -349.00 lower than the previous day. The implied volatity was 35.21, the open interest changed by 162 which increased total open position to 174
On 3 Dec DIXON was trading at 16866.45. The strike last trading price was 1240.7, which was -131.30 lower than the previous day. The implied volatity was 35.80, the open interest changed by 0 which decreased total open position to 10
On 2 Dec DIXON was trading at 16763.90. The strike last trading price was 1372, which was lower than the previous day. The implied volatity was 38.13, the open interest changed by 9 which increased total open position to 9
