DIXON
Dixon Techno (india) Ltd
Historical option data for DIXON
18 Oct 2024 10:33 AM IST
| DIXON 14200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 15162.00 | 950 | -159.10 | 100 | 0 | 26,700 | ||||
| 17 Oct | 15130.85 | 1109.1 | -101.90 | 1,400 | -100 | 26,700 | ||||
| 16 Oct | 15318.10 | 1211 | -66.20 | 2,100 | -1,100 | 26,800 | ||||
| 15 Oct | 15404.45 | 1277.2 | 92.20 | 2,800 | -1,600 | 27,900 | ||||
| 14 Oct | 15265.05 | 1185 | 85.00 | 1,800 | -1,000 | 29,500 | ||||
| 11 Oct | 15143.65 | 1100 | 115.00 | 7,000 | 4,600 | 30,500 | ||||
| 10 Oct | 14933.55 | 985 | 103.00 | 8,300 | -2,200 | 26,000 | ||||
| 9 Oct | 14805.20 | 882 | 114.05 | 16,800 | -2,200 | 28,200 | ||||
| 8 Oct | 14519.00 | 767.95 | 502.95 | 4,25,800 | -28,100 | 30,500 | ||||
| 7 Oct | 13509.75 | 265 | -55.25 | 53,200 | 8,800 | 58,500 | ||||
| 4 Oct | 13634.00 | 320.25 | -27.15 | 94,200 | -4,300 | 49,900 | ||||
| 3 Oct | 13619.95 | 347.4 | -264.60 | 1,28,500 | 9,800 | 54,400 | ||||
| 1 Oct | 14195.80 | 612 | 132.00 | 2,76,500 | -7,700 | 45,700 | ||||
| 30 Sept | 13802.95 | 480 | -114.10 | 39,600 | 1,400 | 52,500 | ||||
| 27 Sept | 14037.65 | 594.1 | 24.10 | 1,37,800 | 26,300 | 51,600 | ||||
| 26 Sept | 14100.00 | 570 | -130.00 | 1,18,400 | 9,000 | 25,500 | ||||
| 25 Sept | 14171.90 | 700 | -79.00 | 44,600 | 3,700 | 15,900 | ||||
| 24 Sept | 14340.85 | 779 | 29.05 | 17,800 | -500 | 12,200 | ||||
| 23 Sept | 14254.85 | 749.95 | 79.00 | 48,500 | 5,000 | 12,400 | ||||
| 20 Sept | 13995.60 | 670.95 | 73.95 | 7,900 | 700 | 7,500 | ||||
| 19 Sept | 13748.40 | 597 | -77.60 | 13,600 | 800 | 6,700 | ||||
|
|
||||||||||
| 18 Sept | 14061.00 | 674.6 | -17.25 | 5,200 | -200 | 6,000 | ||||
| 17 Sept | 14091.30 | 691.85 | 41.85 | 6,600 | 2,200 | 6,100 | ||||
| 16 Sept | 13990.30 | 650 | 425.55 | 18,900 | 3,600 | 3,600 | ||||
| 10 Sept | 12516.85 | 224.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 12412.20 | 224.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 12614.45 | 224.45 | 0 | 0 | 0 | |||||
For Dixon Techno (India) Ltd - strike price 14200 expiring on 31OCT2024
Delta for 14200 CE is -
Historical price for 14200 CE is as follows
On 18 Oct DIXON was trading at 15162.00. The strike last trading price was 950, which was -159.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26700
On 17 Oct DIXON was trading at 15130.85. The strike last trading price was 1109.1, which was -101.90 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 26700
On 16 Oct DIXON was trading at 15318.10. The strike last trading price was 1211, which was -66.20 lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 26800
On 15 Oct DIXON was trading at 15404.45. The strike last trading price was 1277.2, which was 92.20 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 27900
On 14 Oct DIXON was trading at 15265.05. The strike last trading price was 1185, which was 85.00 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 29500
On 11 Oct DIXON was trading at 15143.65. The strike last trading price was 1100, which was 115.00 higher than the previous day. The implied volatity was -, the open interest changed by 4600 which increased total open position to 30500
On 10 Oct DIXON was trading at 14933.55. The strike last trading price was 985, which was 103.00 higher than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 26000
On 9 Oct DIXON was trading at 14805.20. The strike last trading price was 882, which was 114.05 higher than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 28200
On 8 Oct DIXON was trading at 14519.00. The strike last trading price was 767.95, which was 502.95 higher than the previous day. The implied volatity was -, the open interest changed by -28100 which decreased total open position to 30500
On 7 Oct DIXON was trading at 13509.75. The strike last trading price was 265, which was -55.25 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 58500
On 4 Oct DIXON was trading at 13634.00. The strike last trading price was 320.25, which was -27.15 lower than the previous day. The implied volatity was -, the open interest changed by -4300 which decreased total open position to 49900
On 3 Oct DIXON was trading at 13619.95. The strike last trading price was 347.4, which was -264.60 lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 54400
On 1 Oct DIXON was trading at 14195.80. The strike last trading price was 612, which was 132.00 higher than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 45700
On 30 Sept DIXON was trading at 13802.95. The strike last trading price was 480, which was -114.10 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 52500
On 27 Sept DIXON was trading at 14037.65. The strike last trading price was 594.1, which was 24.10 higher than the previous day. The implied volatity was -, the open interest changed by 26300 which increased total open position to 51600
On 26 Sept DIXON was trading at 14100.00. The strike last trading price was 570, which was -130.00 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 25500
On 25 Sept DIXON was trading at 14171.90. The strike last trading price was 700, which was -79.00 lower than the previous day. The implied volatity was -, the open interest changed by 3700 which increased total open position to 15900
On 24 Sept DIXON was trading at 14340.85. The strike last trading price was 779, which was 29.05 higher than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 12200
On 23 Sept DIXON was trading at 14254.85. The strike last trading price was 749.95, which was 79.00 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 12400
On 20 Sept DIXON was trading at 13995.60. The strike last trading price was 670.95, which was 73.95 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 7500
On 19 Sept DIXON was trading at 13748.40. The strike last trading price was 597, which was -77.60 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 6700
On 18 Sept DIXON was trading at 14061.00. The strike last trading price was 674.6, which was -17.25 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 6000
On 17 Sept DIXON was trading at 14091.30. The strike last trading price was 691.85, which was 41.85 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 6100
On 16 Sept DIXON was trading at 13990.30. The strike last trading price was 650, which was 425.55 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 3600
On 10 Sept DIXON was trading at 12516.85. The strike last trading price was 224.45, 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 Sept DIXON was trading at 12412.20. The strike last trading price was 224.45, 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 Sept DIXON was trading at 12614.45. The strike last trading price was 224.45, 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 14200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 15162.00 | 105.15 | 1.65 | 7,000 | 1,700 | 41,700 |
| 17 Oct | 15130.85 | 103.5 | 25.50 | 17,900 | 0 | 40,100 |
| 16 Oct | 15318.10 | 78 | 6.00 | 13,300 | -900 | 40,000 |
| 15 Oct | 15404.45 | 72 | -15.40 | 18,800 | 0 | 40,900 |
| 14 Oct | 15265.05 | 87.4 | -34.60 | 17,800 | 1,700 | 43,400 |
| 11 Oct | 15143.65 | 122 | -58.00 | 33,400 | 1,700 | 42,500 |
| 10 Oct | 14933.55 | 180 | -48.35 | 60,500 | -1,000 | 40,700 |
| 9 Oct | 14805.20 | 228.35 | -83.65 | 75,300 | 7,700 | 42,100 |
| 8 Oct | 14519.00 | 312 | -568.00 | 1,23,900 | 7,200 | 34,600 |
| 7 Oct | 13509.75 | 880 | 121.25 | 1,900 | 200 | 27,400 |
| 4 Oct | 13634.00 | 758.75 | -62.75 | 16,000 | 2,900 | 27,300 |
| 3 Oct | 13619.95 | 821.5 | 310.00 | 39,400 | -3,300 | 24,400 |
| 1 Oct | 14195.80 | 511.5 | -240.30 | 1,09,700 | 10,100 | 27,900 |
| 30 Sept | 13802.95 | 751.8 | 131.80 | 5,700 | -900 | 17,800 |
| 27 Sept | 14037.65 | 620 | -5.20 | 63,500 | 7,100 | 18,800 |
| 26 Sept | 14100.00 | 625.2 | 0.20 | 29,600 | 300 | 11,800 |
| 25 Sept | 14171.90 | 625 | 61.50 | 33,000 | -600 | 11,500 |
| 24 Sept | 14340.85 | 563.5 | -46.50 | 21,500 | 1,800 | 12,200 |
| 23 Sept | 14254.85 | 610 | -183.85 | 17,200 | 7,700 | 9,800 |
| 20 Sept | 13995.60 | 793.85 | -279.30 | 400 | 100 | 2,200 |
| 19 Sept | 13748.40 | 1073.15 | 335.55 | 2,300 | 700 | 2,100 |
| 18 Sept | 14061.00 | 737.6 | 25.60 | 1,700 | 300 | 1,300 |
| 17 Sept | 14091.30 | 712 | -33.00 | 2,100 | 400 | 1,100 |
| 16 Sept | 13990.30 | 745 | -1055.00 | 400 | 100 | 700 |
| 10 Sept | 12516.85 | 1800 | 0.00 | 200 | 0 | 500 |
| 5 Sept | 12412.20 | 1800 | 100.00 | 100 | 0 | 400 |
| 2 Sept | 12614.45 | 1700 | 100 | 0 | 300 | |
For Dixon Techno (India) Ltd - strike price 14200 expiring on 31OCT2024
Delta for 14200 PE is -
Historical price for 14200 PE is as follows
On 18 Oct DIXON was trading at 15162.00. The strike last trading price was 105.15, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 41700
On 17 Oct DIXON was trading at 15130.85. The strike last trading price was 103.5, which was 25.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40100
On 16 Oct DIXON was trading at 15318.10. The strike last trading price was 78, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 40000
On 15 Oct DIXON was trading at 15404.45. The strike last trading price was 72, which was -15.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40900
On 14 Oct DIXON was trading at 15265.05. The strike last trading price was 87.4, which was -34.60 lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 43400
On 11 Oct DIXON was trading at 15143.65. The strike last trading price was 122, which was -58.00 lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 42500
On 10 Oct DIXON was trading at 14933.55. The strike last trading price was 180, which was -48.35 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 40700
On 9 Oct DIXON was trading at 14805.20. The strike last trading price was 228.35, which was -83.65 lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 42100
On 8 Oct DIXON was trading at 14519.00. The strike last trading price was 312, which was -568.00 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 34600
On 7 Oct DIXON was trading at 13509.75. The strike last trading price was 880, which was 121.25 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 27400
On 4 Oct DIXON was trading at 13634.00. The strike last trading price was 758.75, which was -62.75 lower than the previous day. The implied volatity was -, the open interest changed by 2900 which increased total open position to 27300
On 3 Oct DIXON was trading at 13619.95. The strike last trading price was 821.5, which was 310.00 higher than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 24400
On 1 Oct DIXON was trading at 14195.80. The strike last trading price was 511.5, which was -240.30 lower than the previous day. The implied volatity was -, the open interest changed by 10100 which increased total open position to 27900
On 30 Sept DIXON was trading at 13802.95. The strike last trading price was 751.8, which was 131.80 higher than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 17800
On 27 Sept DIXON was trading at 14037.65. The strike last trading price was 620, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 18800
On 26 Sept DIXON was trading at 14100.00. The strike last trading price was 625.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 11800
On 25 Sept DIXON was trading at 14171.90. The strike last trading price was 625, which was 61.50 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 11500
On 24 Sept DIXON was trading at 14340.85. The strike last trading price was 563.5, which was -46.50 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 12200
On 23 Sept DIXON was trading at 14254.85. The strike last trading price was 610, which was -183.85 lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 9800
On 20 Sept DIXON was trading at 13995.60. The strike last trading price was 793.85, which was -279.30 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 2200
On 19 Sept DIXON was trading at 13748.40. The strike last trading price was 1073.15, which was 335.55 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 2100
On 18 Sept DIXON was trading at 14061.00. The strike last trading price was 737.6, which was 25.60 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 1300
On 17 Sept DIXON was trading at 14091.30. The strike last trading price was 712, which was -33.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1100
On 16 Sept DIXON was trading at 13990.30. The strike last trading price was 745, which was -1055.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 700
On 10 Sept DIXON was trading at 12516.85. The strike last trading price was 1800, 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 500
On 5 Sept DIXON was trading at 12412.20. The strike last trading price was 1800, which was 100.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 2 Sept DIXON was trading at 12614.45. The strike last trading price was 1700, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
