DIXON
Dixon Techno (India) Ltd
Historical option data for DIXON
27 Sep 2024 04:12 PM IST
| DIXON 12000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 27 Sept | 14037.65 | 2157.3 | -23.00 | 4,000 | 0 | 1,00,100 | ||||
| 26 Sept | 14100.00 | 2180.3 | -162.40 | 71,100 | -49,900 | 1,00,200 | ||||
| 25 Sept | 14171.90 | 2342.7 | -132.30 | 21,300 | -19,900 | 1,50,200 | ||||
| 24 Sept | 14340.85 | 2475 | 50.00 | 800 | 100 | 1,70,100 | ||||
| 23 Sept | 14254.85 | 2425 | 246.70 | 4,600 | 0 | 1,70,000 | ||||
| 20 Sept | 13995.60 | 2178.3 | 148.30 | 87,900 | 80,100 | 1,70,100 | ||||
| 19 Sept | 13748.40 | 2030 | -255.55 | 78,100 | 67,300 | 90,000 | ||||
| 18 Sept | 14061.00 | 2285.55 | 102.10 | 4,400 | 4,200 | 22,700 | ||||
| 17 Sept | 14091.30 | 2183.45 | 207.45 | 100 | 0 | 18,500 | ||||
| 16 Sept | 13990.30 | 1976 | 752.75 | 20,300 | 17,100 | 18,600 | ||||
| 13 Sept | 13027.65 | 1223.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 12852.60 | 1223.25 | 0.00 | 0 | 400 | 0 | ||||
| 11 Sept | 12724.30 | 1223.25 | 465.25 | 400 | 200 | 1,300 | ||||
|
|
||||||||||
| 10 Sept | 12516.85 | 758 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 12401.45 | 758 | 0.00 | 0 | 500 | 0 | ||||
| 6 Sept | 12063.85 | 758 | -558.85 | 800 | 400 | 1,000 | ||||
| 4 Sept | 12777.85 | 1316.85 | 586.85 | 100 | 0 | 700 | ||||
| 30 Aug | 13170.95 | 730 | 0.00 | 0 | 0 | 700 | ||||
| 29 Aug | 13201.90 | 730 | 0.00 | 0 | 0 | 700 | ||||
| 28 Aug | 13247.80 | 730 | 0.00 | 0 | 0 | 700 | ||||
| 27 Aug | 13227.55 | 730 | 0.00 | 0 | 0 | 700 | ||||
| 26 Aug | 13393.45 | 730 | 0.00 | 0 | 0 | 700 | ||||
| 23 Aug | 13270.55 | 730 | 0.00 | 0 | 0 | 700 | ||||
| 22 Aug | 12859.75 | 730 | 0.00 | 0 | 0 | 700 | ||||
| 21 Aug | 12736.20 | 730 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 12675.70 | 730 | 0.00 | 0 | 0 | 700 | ||||
| 19 Aug | 12779.95 | 730 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 12374.90 | 730 | 0.00 | 0 | 0 | 700 | ||||
| 14 Aug | 11913.90 | 730 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 11986.15 | 730 | 0.00 | 0 | 0 | 700 | ||||
| 12 Aug | 11664.25 | 730 | 0.00 | 100 | 0 | 700 | ||||
| 9 Aug | 11740.45 | 730 | 118.80 | 100 | 0 | 600 | ||||
| 8 Aug | 11453.75 | 611.2 | 0.00 | 0 | 0 | 600 | ||||
| 7 Aug | 11606.90 | 611.2 | -25.35 | 100 | 0 | 500 | ||||
| 6 Aug | 11110.85 | 636.55 | 36.55 | 200 | 0 | 300 | ||||
| 5 Aug | 11141.60 | 600 | 800 | 300 | 300 | |||||
For Dixon Techno (India) Ltd - strike price 12000 expiring on 31OCT2024
Delta for 12000 CE is -
Historical price for 12000 CE is as follows
On 27 Sept DIXON was trading at 14037.65. The strike last trading price was 2157.3, which was -23.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100100
On 26 Sept DIXON was trading at 14100.00. The strike last trading price was 2180.3, which was -162.40 lower than the previous day. The implied volatity was -, the open interest changed by -49900 which decreased total open position to 100200
On 25 Sept DIXON was trading at 14171.90. The strike last trading price was 2342.7, which was -132.30 lower than the previous day. The implied volatity was -, the open interest changed by -19900 which decreased total open position to 150200
On 24 Sept DIXON was trading at 14340.85. The strike last trading price was 2475, which was 50.00 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 170100
On 23 Sept DIXON was trading at 14254.85. The strike last trading price was 2425, which was 246.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 170000
On 20 Sept DIXON was trading at 13995.60. The strike last trading price was 2178.3, which was 148.30 higher than the previous day. The implied volatity was -, the open interest changed by 80100 which increased total open position to 170100
On 19 Sept DIXON was trading at 13748.40. The strike last trading price was 2030, which was -255.55 lower than the previous day. The implied volatity was -, the open interest changed by 67300 which increased total open position to 90000
On 18 Sept DIXON was trading at 14061.00. The strike last trading price was 2285.55, which was 102.10 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 22700
On 17 Sept DIXON was trading at 14091.30. The strike last trading price was 2183.45, which was 207.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18500
On 16 Sept DIXON was trading at 13990.30. The strike last trading price was 1976, which was 752.75 higher than the previous day. The implied volatity was -, the open interest changed by 17100 which increased total open position to 18600
On 13 Sept DIXON was trading at 13027.65. The strike last trading price was 1223.25, 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 12 Sept DIXON was trading at 12852.60. The strike last trading price was 1223.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 11 Sept DIXON was trading at 12724.30. The strike last trading price was 1223.25, which was 465.25 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 1300
On 10 Sept DIXON was trading at 12516.85. The strike last trading price was 758, 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 9 Sept DIXON was trading at 12401.45. The strike last trading price was 758, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 0
On 6 Sept DIXON was trading at 12063.85. The strike last trading price was 758, which was -558.85 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1000
On 4 Sept DIXON was trading at 12777.85. The strike last trading price was 1316.85, which was 586.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 700
On 30 Aug DIXON was trading at 13170.95. The strike last trading price was 730, 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 700
On 29 Aug DIXON was trading at 13201.90. The strike last trading price was 730, 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 700
On 28 Aug DIXON was trading at 13247.80. The strike last trading price was 730, 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 700
On 27 Aug DIXON was trading at 13227.55. The strike last trading price was 730, 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 700
On 26 Aug DIXON was trading at 13393.45. The strike last trading price was 730, 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 700
On 23 Aug DIXON was trading at 13270.55. The strike last trading price was 730, 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 700
On 22 Aug DIXON was trading at 12859.75. The strike last trading price was 730, 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 700
On 21 Aug DIXON was trading at 12736.20. The strike last trading price was 730, 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 20 Aug DIXON was trading at 12675.70. The strike last trading price was 730, 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 700
On 19 Aug DIXON was trading at 12779.95. The strike last trading price was 730, 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 16 Aug DIXON was trading at 12374.90. The strike last trading price was 730, 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 700
On 14 Aug DIXON was trading at 11913.90. The strike last trading price was 730, 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 13 Aug DIXON was trading at 11986.15. The strike last trading price was 730, 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 700
On 12 Aug DIXON was trading at 11664.25. The strike last trading price was 730, 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 700
On 9 Aug DIXON was trading at 11740.45. The strike last trading price was 730, which was 118.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 8 Aug DIXON was trading at 11453.75. The strike last trading price was 611.2, 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 600
On 7 Aug DIXON was trading at 11606.90. The strike last trading price was 611.2, which was -25.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 500
On 6 Aug DIXON was trading at 11110.85. The strike last trading price was 636.55, which was 36.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 5 Aug DIXON was trading at 11141.60. The strike last trading price was 600, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
| DIXON 12000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 27 Sept | 14037.65 | 50.45 | -5.35 | 65,900 | 6,500 | 1,51,400 |
| 26 Sept | 14100.00 | 55.8 | -15.20 | 1,75,800 | 61,400 | 1,45,400 |
| 25 Sept | 14171.90 | 71 | 1.15 | 58,900 | 3,000 | 84,000 |
| 24 Sept | 14340.85 | 69.85 | -13.20 | 53,800 | -700 | 81,000 |
| 23 Sept | 14254.85 | 83.05 | -41.95 | 44,400 | -500 | 81,700 |
| 20 Sept | 13995.60 | 125 | -17.00 | 35,800 | 13,000 | 82,100 |
| 19 Sept | 13748.40 | 142 | 43.15 | 99,600 | 24,200 | 69,000 |
| 18 Sept | 14061.00 | 98.85 | 12.85 | 23,300 | 1,400 | 44,800 |
| 17 Sept | 14091.30 | 86 | -25.50 | 28,800 | 6,400 | 43,100 |
| 16 Sept | 13990.30 | 111.5 | -68.50 | 66,100 | 20,700 | 35,600 |
| 13 Sept | 13027.65 | 180 | -85.00 | 23,300 | 7,800 | 14,300 |
| 12 Sept | 12852.60 | 265 | -30.50 | 3,200 | 1,700 | 6,500 |
| 11 Sept | 12724.30 | 295.5 | -86.50 | 5,600 | 1,400 | 4,700 |
| 10 Sept | 12516.85 | 382 | -56.95 | 2,000 | 200 | 3,100 |
| 9 Sept | 12401.45 | 438.95 | -144.90 | 3,000 | 1,000 | 2,700 |
| 6 Sept | 12063.85 | 583.85 | -960.40 | 3,200 | 1,700 | 1,700 |
| 4 Sept | 12777.85 | 1544.25 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 13170.95 | 1544.25 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 13201.90 | 1544.25 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 13247.80 | 1544.25 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 13227.55 | 1544.25 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 13393.45 | 1544.25 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 13270.55 | 1544.25 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 12859.75 | 1544.25 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 12736.20 | 1544.25 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 12675.70 | 1544.25 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 12779.95 | 1544.25 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 12374.90 | 1544.25 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 11913.90 | 1544.25 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 11986.15 | 1544.25 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 11664.25 | 1544.25 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 11740.45 | 1544.25 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 11453.75 | 1544.25 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 11606.90 | 1544.25 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 11110.85 | 1544.25 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 11141.60 | 1544.25 | 0 | 0 | 0 | |
For Dixon Techno (India) Ltd - strike price 12000 expiring on 31OCT2024
Delta for 12000 PE is -
Historical price for 12000 PE is as follows
On 27 Sept DIXON was trading at 14037.65. The strike last trading price was 50.45, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 151400
On 26 Sept DIXON was trading at 14100.00. The strike last trading price was 55.8, which was -15.20 lower than the previous day. The implied volatity was -, the open interest changed by 61400 which increased total open position to 145400
On 25 Sept DIXON was trading at 14171.90. The strike last trading price was 71, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 84000
On 24 Sept DIXON was trading at 14340.85. The strike last trading price was 69.85, which was -13.20 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 81000
On 23 Sept DIXON was trading at 14254.85. The strike last trading price was 83.05, which was -41.95 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 81700
On 20 Sept DIXON was trading at 13995.60. The strike last trading price was 125, which was -17.00 lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 82100
On 19 Sept DIXON was trading at 13748.40. The strike last trading price was 142, which was 43.15 higher than the previous day. The implied volatity was -, the open interest changed by 24200 which increased total open position to 69000
On 18 Sept DIXON was trading at 14061.00. The strike last trading price was 98.85, which was 12.85 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 44800
On 17 Sept DIXON was trading at 14091.30. The strike last trading price was 86, which was -25.50 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 43100
On 16 Sept DIXON was trading at 13990.30. The strike last trading price was 111.5, which was -68.50 lower than the previous day. The implied volatity was -, the open interest changed by 20700 which increased total open position to 35600
On 13 Sept DIXON was trading at 13027.65. The strike last trading price was 180, which was -85.00 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 14300
On 12 Sept DIXON was trading at 12852.60. The strike last trading price was 265, which was -30.50 lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 6500
On 11 Sept DIXON was trading at 12724.30. The strike last trading price was 295.5, which was -86.50 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 4700
On 10 Sept DIXON was trading at 12516.85. The strike last trading price was 382, which was -56.95 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 3100
On 9 Sept DIXON was trading at 12401.45. The strike last trading price was 438.95, which was -144.90 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 2700
On 6 Sept DIXON was trading at 12063.85. The strike last trading price was 583.85, which was -960.40 lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 1700
On 4 Sept DIXON was trading at 12777.85. The strike last trading price was 1544.25, 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 30 Aug DIXON was trading at 13170.95. The strike last trading price was 1544.25, 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 29 Aug DIXON was trading at 13201.90. The strike last trading price was 1544.25, 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 28 Aug DIXON was trading at 13247.80. The strike last trading price was 1544.25, 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 27 Aug DIXON was trading at 13227.55. The strike last trading price was 1544.25, 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 26 Aug DIXON was trading at 13393.45. The strike last trading price was 1544.25, 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 23 Aug DIXON was trading at 13270.55. The strike last trading price was 1544.25, 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 22 Aug DIXON was trading at 12859.75. The strike last trading price was 1544.25, 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 21 Aug DIXON was trading at 12736.20. The strike last trading price was 1544.25, 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 20 Aug DIXON was trading at 12675.70. The strike last trading price was 1544.25, 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 19 Aug DIXON was trading at 12779.95. The strike last trading price was 1544.25, 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 16 Aug DIXON was trading at 12374.90. The strike last trading price was 1544.25, 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 14 Aug DIXON was trading at 11913.90. The strike last trading price was 1544.25, 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 13 Aug DIXON was trading at 11986.15. The strike last trading price was 1544.25, 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 12 Aug DIXON was trading at 11664.25. The strike last trading price was 1544.25, 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 9 Aug DIXON was trading at 11740.45. The strike last trading price was 1544.25, 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 8 Aug DIXON was trading at 11453.75. The strike last trading price was 1544.25, 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 7 Aug DIXON was trading at 11606.90. The strike last trading price was 1544.25, 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 6 Aug DIXON was trading at 11110.85. The strike last trading price was 1544.25, 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 5 Aug DIXON was trading at 11141.60. The strike last trading price was 1544.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0