DIXON
Dixon Techno (India) Ltd
Historical option data for DIXON
06 Sep 2024 04:12 PM IST
| DIXON 12800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 12063.85 | 176.75 | -105.25 | 2,96,100 | 10,900 | 1,04,100 | ||||
| 5 Sept | 12412.20 | 282 | -183.50 | 2,51,700 | 43,000 | 92,900 | ||||
| 4 Sept | 12777.85 | 465.5 | -125.15 | 1,66,300 | 23,600 | 49,900 | ||||
| 3 Sept | 12991.80 | 590.65 | 170.70 | 4,46,700 | -18,300 | 25,900 | ||||
| 2 Sept | 12614.45 | 419.95 | -191.25 | 2,22,400 | 32,400 | 44,100 | ||||
| 30 Aug | 13170.95 | 611.2 | -178.80 | 5,900 | 0 | 11,300 | ||||
| 29 Aug | 13201.90 | 790 | -11.70 | 1,900 | 600 | 11,200 | ||||
| 28 Aug | 13247.80 | 801.7 | 9.20 | 3,200 | 700 | 10,600 | ||||
| 27 Aug | 13227.55 | 792.5 | -128.90 | 3,700 | 300 | 9,800 | ||||
| 26 Aug | 13393.45 | 921.4 | 51.95 | 8,200 | 1,100 | 9,500 | ||||
| 23 Aug | 13270.55 | 869.45 | 263.55 | 23,100 | 2,100 | 8,500 | ||||
| 22 Aug | 12859.75 | 605.9 | 38.90 | 8,100 | 200 | 6,200 | ||||
| 21 Aug | 12736.20 | 567 | 14.55 | 7,200 | 2,300 | 5,900 | ||||
| 20 Aug | 12675.70 | 552.45 | -36.20 | 6,100 | 2,200 | 3,800 | ||||
| 19 Aug | 12779.95 | 588.65 | 178.65 | 3,500 | 600 | 1,600 | ||||
| 16 Aug | 12374.90 | 410 | 260.00 | 2,000 | 700 | 1,000 | ||||
| 14 Aug | 11913.90 | 150 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 11986.15 | 150 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 11664.25 | 150 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 11740.45 | 150 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 11453.75 | 150 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 11606.90 | 150 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 11110.85 | 150 | 0.00 | 0 | 0 | 300 | ||||
|
|
||||||||||
| 5 Aug | 11141.60 | 150 | -325.00 | 200 | 100 | 200 | ||||
| 2 Aug | 11654.55 | 475 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 11670.55 | 475 | 0.00 | 0 | 100 | 0 | ||||
| 31 Jul | 12106.45 | 475 | -260.55 | 300 | 200 | 200 | ||||
| 18 Jul | 11945.85 | 735.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 12551.80 | 735.55 | 735.55 | 0 | 0 | 0 | ||||
| 15 Jul | 12679.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 12410.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 12613.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 12412.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 12531.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 12482.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 12505.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 12658.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 12648.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 12517.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 12446.45 | 0 | 0 | 0 | 0 | |||||
For Dixon Techno (India) Ltd - strike price 12800 expiring on 26SEP2024
Delta for 12800 CE is -
Historical price for 12800 CE is as follows
On 6 Sept DIXON was trading at 12063.85. The strike last trading price was 176.75, which was -105.25 lower than the previous day. The implied volatity was -, the open interest changed by 10900 which increased total open position to 104100
On 5 Sept DIXON was trading at 12412.20. The strike last trading price was 282, which was -183.50 lower than the previous day. The implied volatity was -, the open interest changed by 43000 which increased total open position to 92900
On 4 Sept DIXON was trading at 12777.85. The strike last trading price was 465.5, which was -125.15 lower than the previous day. The implied volatity was -, the open interest changed by 23600 which increased total open position to 49900
On 3 Sept DIXON was trading at 12991.80. The strike last trading price was 590.65, which was 170.70 higher than the previous day. The implied volatity was -, the open interest changed by -18300 which decreased total open position to 25900
On 2 Sept DIXON was trading at 12614.45. The strike last trading price was 419.95, which was -191.25 lower than the previous day. The implied volatity was -, the open interest changed by 32400 which increased total open position to 44100
On 30 Aug DIXON was trading at 13170.95. The strike last trading price was 611.2, which was -178.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11300
On 29 Aug DIXON was trading at 13201.90. The strike last trading price was 790, which was -11.70 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 11200
On 28 Aug DIXON was trading at 13247.80. The strike last trading price was 801.7, which was 9.20 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 10600
On 27 Aug DIXON was trading at 13227.55. The strike last trading price was 792.5, which was -128.90 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 9800
On 26 Aug DIXON was trading at 13393.45. The strike last trading price was 921.4, which was 51.95 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 9500
On 23 Aug DIXON was trading at 13270.55. The strike last trading price was 869.45, which was 263.55 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 8500
On 22 Aug DIXON was trading at 12859.75. The strike last trading price was 605.9, which was 38.90 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 6200
On 21 Aug DIXON was trading at 12736.20. The strike last trading price was 567, which was 14.55 higher than the previous day. The implied volatity was -, the open interest changed by 2300 which increased total open position to 5900
On 20 Aug DIXON was trading at 12675.70. The strike last trading price was 552.45, which was -36.20 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 3800
On 19 Aug DIXON was trading at 12779.95. The strike last trading price was 588.65, which was 178.65 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1600
On 16 Aug DIXON was trading at 12374.90. The strike last trading price was 410, which was 260.00 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 1000
On 14 Aug DIXON was trading at 11913.90. The strike last trading price was 150, 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 150, 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 150, 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 150, 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 150, 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 150, 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 150, 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 300
On 5 Aug DIXON was trading at 11141.60. The strike last trading price was 150, which was -325.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 200
On 2 Aug DIXON was trading at 11654.55. The strike last trading price was 475, 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 Aug DIXON was trading at 11670.55. The strike last trading price was 475, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 0
On 31 Jul DIXON was trading at 12106.45. The strike last trading price was 475, which was -260.55 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 18 Jul DIXON was trading at 11945.85. The strike last trading price was 735.55, 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 Jul DIXON was trading at 12551.80. The strike last trading price was 735.55, which was 735.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jul DIXON was trading at 12679.60. The strike last trading price was 0, 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 Jul DIXON was trading at 12410.00. The strike last trading price was 0, 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 11 Jul DIXON was trading at 12613.30. The strike last trading price was 0, 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 10 Jul DIXON was trading at 12412.10. The strike last trading price was 0, 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 Jul DIXON was trading at 12531.85. The strike last trading price was 0, 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 Jul DIXON was trading at 12482.50. The strike last trading price was 0, 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 Jul DIXON was trading at 12505.95. The strike last trading price was 0, 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 Jul DIXON was trading at 12658.45. The strike last trading price was 0, 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 3 Jul DIXON was trading at 12648.85. The strike last trading price was 0, 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 2 Jul DIXON was trading at 12517.40. The strike last trading price was 0, 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 Jul DIXON was trading at 12446.45. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| DIXON 12800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 12063.85 | 858.2 | 231.15 | 15,700 | 700 | 48,100 |
| 5 Sept | 12412.20 | 627.05 | 212.05 | 67,600 | -200 | 47,500 |
| 4 Sept | 12777.85 | 415 | 86.15 | 1,90,500 | 3,200 | 47,800 |
| 3 Sept | 12991.80 | 328.85 | -206.15 | 1,85,800 | 4,200 | 45,500 |
| 2 Sept | 12614.45 | 535 | 138.05 | 2,41,200 | 14,700 | 41,300 |
| 30 Aug | 13170.95 | 396.95 | 106.15 | 65,500 | 5,400 | 26,600 |
| 29 Aug | 13201.90 | 290.8 | -1.05 | 14,000 | 1,900 | 21,200 |
| 28 Aug | 13247.80 | 291.85 | -16.15 | 21,300 | 1,700 | 19,200 |
| 27 Aug | 13227.55 | 308 | 26.00 | 10,400 | 2,000 | 17,600 |
| 26 Aug | 13393.45 | 282 | -38.00 | 11,400 | -900 | 15,600 |
| 23 Aug | 13270.55 | 320 | -185.00 | 22,300 | 12,200 | 16,700 |
| 22 Aug | 12859.75 | 505 | -65.05 | 1,400 | 1,000 | 4,500 |
| 21 Aug | 12736.20 | 570.05 | 12.05 | 3,600 | 3,000 | 3,500 |
| 20 Aug | 12675.70 | 558 | -2.00 | 300 | 200 | 400 |
| 19 Aug | 12779.95 | 560 | -990.00 | 400 | 0 | 100 |
| 16 Aug | 12374.90 | 1550 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 11913.90 | 1550 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 11986.15 | 1550 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 11664.25 | 1550 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 11740.45 | 1550 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 11453.75 | 1550 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 11606.90 | 1550 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 11110.85 | 1550 | 0.00 | 0 | 100 | 0 |
| 5 Aug | 11141.60 | 1550 | 6.40 | 100 | 0 | 0 |
| 2 Aug | 11654.55 | 1543.6 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 11670.55 | 1543.6 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 12106.45 | 1543.6 | 1543.60 | 0 | 0 | 0 |
| 18 Jul | 11945.85 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 12551.80 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 12679.60 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 12410.00 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 12613.30 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 12412.10 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 12531.85 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 12482.50 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 12505.95 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 12658.45 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 12648.85 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 12517.40 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 12446.45 | 0 | 0 | 0 | 0 | |
For Dixon Techno (India) Ltd - strike price 12800 expiring on 26SEP2024
Delta for 12800 PE is -
Historical price for 12800 PE is as follows
On 6 Sept DIXON was trading at 12063.85. The strike last trading price was 858.2, which was 231.15 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 48100
On 5 Sept DIXON was trading at 12412.20. The strike last trading price was 627.05, which was 212.05 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 47500
On 4 Sept DIXON was trading at 12777.85. The strike last trading price was 415, which was 86.15 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 47800
On 3 Sept DIXON was trading at 12991.80. The strike last trading price was 328.85, which was -206.15 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 45500
On 2 Sept DIXON was trading at 12614.45. The strike last trading price was 535, which was 138.05 higher than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 41300
On 30 Aug DIXON was trading at 13170.95. The strike last trading price was 396.95, which was 106.15 higher than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 26600
On 29 Aug DIXON was trading at 13201.90. The strike last trading price was 290.8, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 21200
On 28 Aug DIXON was trading at 13247.80. The strike last trading price was 291.85, which was -16.15 lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 19200
On 27 Aug DIXON was trading at 13227.55. The strike last trading price was 308, which was 26.00 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 17600
On 26 Aug DIXON was trading at 13393.45. The strike last trading price was 282, which was -38.00 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 15600
On 23 Aug DIXON was trading at 13270.55. The strike last trading price was 320, which was -185.00 lower than the previous day. The implied volatity was -, the open interest changed by 12200 which increased total open position to 16700
On 22 Aug DIXON was trading at 12859.75. The strike last trading price was 505, which was -65.05 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 4500
On 21 Aug DIXON was trading at 12736.20. The strike last trading price was 570.05, which was 12.05 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3500
On 20 Aug DIXON was trading at 12675.70. The strike last trading price was 558, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 400
On 19 Aug DIXON was trading at 12779.95. The strike last trading price was 560, which was -990.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 16 Aug DIXON was trading at 12374.90. The strike last trading price was 1550, 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 1550, 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 1550, 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 1550, 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 1550, 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 1550, 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 1550, 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 1550, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 0
On 5 Aug DIXON was trading at 11141.60. The strike last trading price was 1550, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug DIXON was trading at 11654.55. The strike last trading price was 1543.6, 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 Aug DIXON was trading at 11670.55. The strike last trading price was 1543.6, 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 Jul DIXON was trading at 12106.45. The strike last trading price was 1543.6, which was 1543.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul DIXON was trading at 11945.85. The strike last trading price was 0, 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 Jul DIXON was trading at 12551.80. The strike last trading price was 0, 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 15 Jul DIXON was trading at 12679.60. The strike last trading price was 0, 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 Jul DIXON was trading at 12410.00. The strike last trading price was 0, 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 11 Jul DIXON was trading at 12613.30. The strike last trading price was 0, 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 10 Jul DIXON was trading at 12412.10. The strike last trading price was 0, 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 Jul DIXON was trading at 12531.85. The strike last trading price was 0, 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 Jul DIXON was trading at 12482.50. The strike last trading price was 0, 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 Jul DIXON was trading at 12505.95. The strike last trading price was 0, 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 Jul DIXON was trading at 12658.45. The strike last trading price was 0, 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 3 Jul DIXON was trading at 12648.85. The strike last trading price was 0, 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 2 Jul DIXON was trading at 12517.40. The strike last trading price was 0, 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 Jul DIXON was trading at 12446.45. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0