DIXON
Dixon Techno (india) Ltd
Historical option data for DIXON
16 Sep 2024 04:12 PM IST
| DIXON 12900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 13990.30 | 1120 | 700.00 | 1,19,900 | -24,900 | 44,700 | ||||
| 13 Sept | 13027.65 | 420 | 75.00 | 4,17,100 | -22,100 | 72,000 | ||||
| 12 Sept | 12852.60 | 345 | 19.00 | 3,90,400 | 32,100 | 95,100 | ||||
| 11 Sept | 12724.30 | 326 | 94.50 | 5,16,300 | 5,600 | 65,200 | ||||
| 10 Sept | 12516.85 | 231.5 | 19.50 | 1,12,400 | -400 | 59,800 | ||||
| 9 Sept | 12401.45 | 212 | 59.35 | 85,600 | -5,000 | 60,500 | ||||
| 6 Sept | 12063.85 | 152.65 | -100.50 | 1,30,700 | 2,500 | 65,600 | ||||
| 5 Sept | 12412.20 | 253.15 | -164.25 | 1,47,500 | 17,200 | 63,000 | ||||
| 4 Sept | 12777.85 | 417.4 | -116.60 | 1,58,600 | 15,700 | 46,200 | ||||
| 3 Sept | 12991.80 | 534 | 157.00 | 4,49,200 | -3,100 | 30,700 | ||||
| 2 Sept | 12614.45 | 377 | -203.30 | 1,66,500 | 25,600 | 33,100 | ||||
| 30 Aug | 13170.95 | 580.3 | -134.70 | 4,400 | 300 | 7,300 | ||||
| 29 Aug | 13201.90 | 715 | -3.60 | 3,300 | 100 | 6,900 | ||||
| 28 Aug | 13247.80 | 718.6 | -45.40 | 300 | 0 | 6,700 | ||||
| 27 Aug | 13227.55 | 764 | -86.00 | 300 | 0 | 6,600 | ||||
| 26 Aug | 13393.45 | 850 | 47.60 | 1,700 | 700 | 6,700 | ||||
| 23 Aug | 13270.55 | 802.4 | 247.40 | 16,500 | 700 | 6,100 | ||||
| 22 Aug | 12859.75 | 555 | 34.05 | 3,800 | 2,100 | 4,600 | ||||
| 21 Aug | 12736.20 | 520.95 | 20.95 | 1,800 | 500 | 2,400 | ||||
| 20 Aug | 12675.70 | 500 | 243.05 | 2,300 | 1,800 | 1,800 | ||||
| 19 Aug | 12779.95 | 256.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 12374.90 | 256.95 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 11913.90 | 256.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 11986.15 | 256.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 11664.25 | 256.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 11740.45 | 256.95 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 8 Aug | 11453.75 | 256.95 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 11606.90 | 256.95 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 11110.85 | 256.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 11141.60 | 256.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 11654.55 | 256.95 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 11670.55 | 256.95 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 12106.45 | 256.95 | 0 | 0 | 0 | |||||
For Dixon Techno (India) Ltd - strike price 12900 expiring on 26SEP2024
Delta for 12900 CE is -
Historical price for 12900 CE is as follows
On 16 Sept DIXON was trading at 13990.30. The strike last trading price was 1120, which was 700.00 higher than the previous day. The implied volatity was -, the open interest changed by -24900 which decreased total open position to 44700
On 13 Sept DIXON was trading at 13027.65. The strike last trading price was 420, which was 75.00 higher than the previous day. The implied volatity was -, the open interest changed by -22100 which decreased total open position to 72000
On 12 Sept DIXON was trading at 12852.60. The strike last trading price was 345, which was 19.00 higher than the previous day. The implied volatity was -, the open interest changed by 32100 which increased total open position to 95100
On 11 Sept DIXON was trading at 12724.30. The strike last trading price was 326, which was 94.50 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 65200
On 10 Sept DIXON was trading at 12516.85. The strike last trading price was 231.5, which was 19.50 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 59800
On 9 Sept DIXON was trading at 12401.45. The strike last trading price was 212, which was 59.35 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 60500
On 6 Sept DIXON was trading at 12063.85. The strike last trading price was 152.65, which was -100.50 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 65600
On 5 Sept DIXON was trading at 12412.20. The strike last trading price was 253.15, which was -164.25 lower than the previous day. The implied volatity was -, the open interest changed by 17200 which increased total open position to 63000
On 4 Sept DIXON was trading at 12777.85. The strike last trading price was 417.4, which was -116.60 lower than the previous day. The implied volatity was -, the open interest changed by 15700 which increased total open position to 46200
On 3 Sept DIXON was trading at 12991.80. The strike last trading price was 534, which was 157.00 higher than the previous day. The implied volatity was -, the open interest changed by -3100 which decreased total open position to 30700
On 2 Sept DIXON was trading at 12614.45. The strike last trading price was 377, which was -203.30 lower than the previous day. The implied volatity was -, the open interest changed by 25600 which increased total open position to 33100
On 30 Aug DIXON was trading at 13170.95. The strike last trading price was 580.3, which was -134.70 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 7300
On 29 Aug DIXON was trading at 13201.90. The strike last trading price was 715, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 6900
On 28 Aug DIXON was trading at 13247.80. The strike last trading price was 718.6, which was -45.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6700
On 27 Aug DIXON was trading at 13227.55. The strike last trading price was 764, which was -86.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6600
On 26 Aug DIXON was trading at 13393.45. The strike last trading price was 850, which was 47.60 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 6700
On 23 Aug DIXON was trading at 13270.55. The strike last trading price was 802.4, which was 247.40 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 6100
On 22 Aug DIXON was trading at 12859.75. The strike last trading price was 555, which was 34.05 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 4600
On 21 Aug DIXON was trading at 12736.20. The strike last trading price was 520.95, which was 20.95 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 2400
On 20 Aug DIXON was trading at 12675.70. The strike last trading price was 500, which was 243.05 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 1800
On 19 Aug DIXON was trading at 12779.95. The strike last trading price was 256.95, 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 256.95, 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 256.95, 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 256.95, 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 256.95, 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 256.95, 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 256.95, 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 256.95, 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 256.95, 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 256.95, 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 Aug DIXON was trading at 11654.55. The strike last trading price was 256.95, 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 256.95, 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 256.95, 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 12900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 13990.30 | 62.4 | -179.15 | 4,00,400 | 24,500 | 64,700 |
| 13 Sept | 13027.65 | 241.55 | -95.25 | 1,93,600 | 7,100 | 40,200 |
| 12 Sept | 12852.60 | 336.8 | -72.55 | 1,34,000 | 9,500 | 33,500 |
| 11 Sept | 12724.30 | 409.35 | -180.60 | 1,01,700 | 6,600 | 24,200 |
| 10 Sept | 12516.85 | 589.95 | -72.30 | 5,100 | 300 | 17,600 |
| 9 Sept | 12401.45 | 662.25 | -268.70 | 4,400 | -100 | 17,400 |
| 6 Sept | 12063.85 | 930.95 | 215.80 | 5,600 | -2,500 | 17,600 |
| 5 Sept | 12412.20 | 715.15 | 248.15 | 14,300 | -2,300 | 20,200 |
| 4 Sept | 12777.85 | 467 | 97.00 | 1,36,600 | 1,400 | 22,600 |
| 3 Sept | 12991.80 | 370 | -219.30 | 81,900 | 9,800 | 21,100 |
| 2 Sept | 12614.45 | 589.3 | 158.85 | 90,900 | 800 | 11,500 |
| 30 Aug | 13170.95 | 430.45 | 106.10 | 25,200 | 5,200 | 11,000 |
| 29 Aug | 13201.90 | 324.35 | -13.45 | 5,800 | 1,200 | 6,100 |
| 28 Aug | 13247.80 | 337.8 | -10.20 | 5,600 | 1,600 | 4,700 |
| 27 Aug | 13227.55 | 348 | 48.00 | 2,700 | 1,000 | 3,100 |
| 26 Aug | 13393.45 | 300 | -32.55 | 2,100 | 500 | 2,000 |
| 23 Aug | 13270.55 | 332.55 | -227.45 | 4,000 | 700 | 1,300 |
| 22 Aug | 12859.75 | 560 | -74.00 | 400 | 300 | 500 |
| 21 Aug | 12736.20 | 634 | -1451.50 | 200 | 0 | 0 |
| 20 Aug | 12675.70 | 2085.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 12779.95 | 2085.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 12374.90 | 2085.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 11913.90 | 2085.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 11986.15 | 2085.5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 11664.25 | 2085.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 11740.45 | 2085.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 11453.75 | 2085.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 11606.90 | 2085.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 11110.85 | 2085.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 11141.60 | 2085.5 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 11654.55 | 2085.5 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 11670.55 | 2085.5 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 12106.45 | 2085.5 | 0 | 0 | 0 | |
For Dixon Techno (India) Ltd - strike price 12900 expiring on 26SEP2024
Delta for 12900 PE is -
Historical price for 12900 PE is as follows
On 16 Sept DIXON was trading at 13990.30. The strike last trading price was 62.4, which was -179.15 lower than the previous day. The implied volatity was -, the open interest changed by 24500 which increased total open position to 64700
On 13 Sept DIXON was trading at 13027.65. The strike last trading price was 241.55, which was -95.25 lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 40200
On 12 Sept DIXON was trading at 12852.60. The strike last trading price was 336.8, which was -72.55 lower than the previous day. The implied volatity was -, the open interest changed by 9500 which increased total open position to 33500
On 11 Sept DIXON was trading at 12724.30. The strike last trading price was 409.35, which was -180.60 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 24200
On 10 Sept DIXON was trading at 12516.85. The strike last trading price was 589.95, which was -72.30 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 17600
On 9 Sept DIXON was trading at 12401.45. The strike last trading price was 662.25, which was -268.70 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 17400
On 6 Sept DIXON was trading at 12063.85. The strike last trading price was 930.95, which was 215.80 higher than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 17600
On 5 Sept DIXON was trading at 12412.20. The strike last trading price was 715.15, which was 248.15 higher than the previous day. The implied volatity was -, the open interest changed by -2300 which decreased total open position to 20200
On 4 Sept DIXON was trading at 12777.85. The strike last trading price was 467, which was 97.00 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 22600
On 3 Sept DIXON was trading at 12991.80. The strike last trading price was 370, which was -219.30 lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 21100
On 2 Sept DIXON was trading at 12614.45. The strike last trading price was 589.3, which was 158.85 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 11500
On 30 Aug DIXON was trading at 13170.95. The strike last trading price was 430.45, which was 106.10 higher than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 11000
On 29 Aug DIXON was trading at 13201.90. The strike last trading price was 324.35, which was -13.45 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 6100
On 28 Aug DIXON was trading at 13247.80. The strike last trading price was 337.8, which was -10.20 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 4700
On 27 Aug DIXON was trading at 13227.55. The strike last trading price was 348, which was 48.00 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 3100
On 26 Aug DIXON was trading at 13393.45. The strike last trading price was 300, which was -32.55 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 2000
On 23 Aug DIXON was trading at 13270.55. The strike last trading price was 332.55, which was -227.45 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 1300
On 22 Aug DIXON was trading at 12859.75. The strike last trading price was 560, which was -74.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 500
On 21 Aug DIXON was trading at 12736.20. The strike last trading price was 634, which was -1451.50 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 2085.5, 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 2085.5, 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 2085.5, 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 2085.5, 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 2085.5, 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 2085.5, 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 2085.5, 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 2085.5, 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 2085.5, 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 2085.5, 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 2085.5, 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 Aug DIXON was trading at 11654.55. The strike last trading price was 2085.5, 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 2085.5, 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 2085.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0