DIXON
DIXON TECHNO (INDIA) LTD
Historical option data for DIXON
27 Jun 2024 04:12 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 27 Jun | 11760.80 | 2800 | 5.50 | - | 100 | 0 | 3,400 | |||
| 26 Jun | 11398.05 | 2794.5 | - | 0 | -500 | 0 | ||||
| 25 Jun | 11684.25 | 2794.5 | - | 0 | -500 | 0 | ||||
| 24 Jun | 11605.15 | 2794.5 | - | 600 | -500 | 3,400 | ||||
| 21 Jun | 11539.10 | 2800.00 | - | 1,000 | -500 | 4,400 | ||||
| 20 Jun | 11485.40 | 2700.00 | - | 100 | -100 | 5,000 | ||||
| 19 Jun | 11336.35 | 2605.30 | - | 100 | 0 | 5,100 | ||||
| 18 Jun | 11546.85 | 2500.00 | - | 100 | -100 | 5,200 | ||||
| 14 Jun | 11242.85 | 2500.00 | - | 100 | 0 | 5,300 | ||||
| 13 Jun | 10855.70 | 1986.90 | - | 1,500 | -800 | 5,300 | ||||
| 12 Jun | 10317.50 | 1315.00 | - | 0 | 0 | 0 | ||||
| 11 Jun | 10140.50 | 1315.00 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 10 Jun | 10085.55 | 1315.00 | - | 0 | 0 | 0 | ||||
| 7 Jun | 9985.10 | 1315.00 | - | 400 | 0 | 6,100 | ||||
| 6 Jun | 9762.00 | 1035.00 | - | 600 | -300 | 6,100 | ||||
| 5 Jun | 9470.30 | 786.15 | - | 67,700 | 4,200 | 6,400 | ||||
| 4 Jun | 8851.40 | 482.00 | - | 3,500 | 2,200 | 2,200 | ||||
| 3 Jun | 9886.00 | 782.30 | - | 0 | 0 | 0 | ||||
| 31 May | 9396.35 | 782.30 | - | 100 | -100 | 1,200 | ||||
| 30 May | 9308.00 | 770.00 | - | 200 | 1,300 | 1,300 | ||||
| 29 May | 9238.70 | 785.00 | - | 0 | 0 | 0 | ||||
| 28 May | 9097.15 | 785.00 | - | 0 | 0 | 0 | ||||
| 27 May | 9264.70 | 785.00 | - | 500 | 0 | 1,400 | ||||
| 24 May | 9298.20 | 878.75 | - | 100 | 0 | 1,500 | ||||
| 23 May | 9226.60 | 731.55 | - | 0 | 0 | 0 | ||||
| 22 May | 9285.70 | 731.55 | - | 0 | 100 | 0 | ||||
| 21 May | 9124.40 | 731.55 | - | 200 | 0 | 1,400 | ||||
| 18 May | 8948.85 | 600.00 | - | 0 | 600 | 0 | ||||
| 17 May | 8938.40 | 600.00 | - | 2,200 | 600 | 1,300 | ||||
| 16 May | 8259.85 | 310.00 | - | 900 | 100 | 700 | ||||
| 15 May | 8102.85 | 308.60 | - | 0 | 0 | 0 | ||||
| 14 May | 8065.45 | 308.60 | - | 0 | 0 | 0 | ||||
| 13 May | 8262.70 | 308.60 | - | 0 | 0 | 0 | ||||
| 10 May | 8418.55 | 308.60 | - | 0 | 100 | 0 | ||||
| 9 May | 8268.60 | 308.60 | - | 100 | 500 | 500 | ||||
| 8 May | 8412.15 | 425.00 | - | 0 | 0 | 0 | ||||
| 7 May | 8303.95 | 425.00 | - | 300 | 0 | 500 | ||||
| 6 May | 8414.40 | 550.00 | - | 1,000 | 500 | 500 | ||||
For DIXON TECHNO (INDIA) LTD - strike price 8800 expiring on 27JUN2024
Delta for 8800 CE is -
Historical price for 8800 CE is as follows
On 27 Jun DIXON was trading at 11760.80. The strike last trading price was 2800, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3400
On 26 Jun DIXON was trading at 11398.05. The strike last trading price was 2794.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 0
On 25 Jun DIXON was trading at 11684.25. The strike last trading price was 2794.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 0
On 24 Jun DIXON was trading at 11605.15. The strike last trading price was 2794.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 3400
On 21 Jun DIXON was trading at 11539.10. The strike last trading price was 2800.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 4400
On 20 Jun DIXON was trading at 11485.40. The strike last trading price was 2700.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 5000
On 19 Jun DIXON was trading at 11336.35. The strike last trading price was 2605.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5100
On 18 Jun DIXON was trading at 11546.85. The strike last trading price was 2500.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 5200
On 14 Jun DIXON was trading at 11242.85. The strike last trading price was 2500.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5300
On 13 Jun DIXON was trading at 10855.70. The strike last trading price was 1986.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 5300
On 12 Jun DIXON was trading at 10317.50. The strike last trading price was 1315.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun DIXON was trading at 10140.50. The strike last trading price was 1315.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun DIXON was trading at 10085.55. The strike last trading price was 1315.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun DIXON was trading at 9985.10. The strike last trading price was 1315.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6100
On 6 Jun DIXON was trading at 9762.00. The strike last trading price was 1035.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 6100
On 5 Jun DIXON was trading at 9470.30. The strike last trading price was 786.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 6400
On 4 Jun DIXON was trading at 8851.40. The strike last trading price was 482.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 2200
On 3 Jun DIXON was trading at 9886.00. The strike last trading price was 782.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May DIXON was trading at 9396.35. The strike last trading price was 782.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 1200
On 30 May DIXON was trading at 9308.00. The strike last trading price was 770.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 1300
On 29 May DIXON was trading at 9238.70. The strike last trading price was 785.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May DIXON was trading at 9097.15. The strike last trading price was 785.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May DIXON was trading at 9264.70. The strike last trading price was 785.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 24 May DIXON was trading at 9298.20. The strike last trading price was 878.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 23 May DIXON was trading at 9226.60. The strike last trading price was 731.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May DIXON was trading at 9285.70. The strike last trading price was 731.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 0
On 21 May DIXON was trading at 9124.40. The strike last trading price was 731.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 18 May DIXON was trading at 8948.85. The strike last trading price was 600.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 0
On 17 May DIXON was trading at 8938.40. The strike last trading price was 600.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1300
On 16 May DIXON was trading at 8259.85. The strike last trading price was 310.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 700
On 15 May DIXON was trading at 8102.85. The strike last trading price was 308.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May DIXON was trading at 8065.45. The strike last trading price was 308.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 May DIXON was trading at 8262.70. The strike last trading price was 308.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 May DIXON was trading at 8418.55. The strike last trading price was 308.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 0
On 9 May DIXON was trading at 8268.60. The strike last trading price was 308.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 500
On 8 May DIXON was trading at 8412.15. The strike last trading price was 425.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 May DIXON was trading at 8303.95. The strike last trading price was 425.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 500
On 6 May DIXON was trading at 8414.40. The strike last trading price was 550.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 500
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 27 Jun | 11760.80 | 0.3 | -0.10 | - | 3,400 | -3,000 | 12,600 |
| 26 Jun | 11398.05 | 0.4 | - | 2,400 | -2,200 | 15,700 | |
| 25 Jun | 11684.25 | 1.2 | - | 3,800 | -3,200 | 17,900 | |
| 24 Jun | 11605.15 | 1.9 | - | 1,600 | -300 | 21,100 | |
| 21 Jun | 11539.10 | 2.55 | - | 1,800 | 0 | 21,400 | |
| 20 Jun | 11485.40 | 3.05 | - | 1,900 | -100 | 21,400 | |
| 19 Jun | 11336.35 | 4.60 | - | 3,100 | -700 | 21,500 | |
| 18 Jun | 11546.85 | 3.25 | - | 4,700 | -2,800 | 22,200 | |
| 14 Jun | 11242.85 | 5.55 | - | 33,200 | 10,700 | 25,000 | |
| 13 Jun | 10855.70 | 6.65 | - | 18,600 | 200 | 14,000 | |
| 12 Jun | 10317.50 | 15.50 | - | 20,900 | -4,700 | 13,700 | |
| 11 Jun | 10140.50 | 26.30 | - | 8,500 | 2,500 | 18,500 | |
| 10 Jun | 10085.55 | 33.00 | - | 20,500 | 2,200 | 16,100 | |
| 7 Jun | 9985.10 | 49.50 | - | 21,300 | 400 | 14,100 | |
| 6 Jun | 9762.00 | 54.20 | - | 18,700 | 2,300 | 13,700 | |
| 5 Jun | 9470.30 | 116.00 | - | 65,200 | -1,800 | 11,400 | |
| 4 Jun | 8851.40 | 348.95 | - | 29,500 | 1,600 | 13,200 | |
| 3 Jun | 9886.00 | 60.00 | - | 33,500 | -200 | 11,600 | |
| 31 May | 9396.35 | 181.50 | - | 14,700 | 3,400 | 11,300 | |
| 30 May | 9308.00 | 209.95 | - | 9,000 | 3,400 | 7,900 | |
| 29 May | 9238.70 | 242.00 | - | 7,400 | 500 | 4,500 | |
| 28 May | 9097.15 | 290.00 | - | 3,100 | 800 | 3,000 | |
| 27 May | 9264.70 | 257.00 | - | 900 | 0 | 2,200 | |
| 24 May | 9298.20 | 265.00 | - | 2,400 | 1,500 | 2,100 | |
| 23 May | 9226.60 | 300.00 | - | 600 | 400 | 500 | |
| 22 May | 9285.70 | 324.40 | - | 100 | 0 | 0 | |
| 21 May | 9124.40 | 1388.45 | - | 0 | 0 | 0 | |
| 18 May | 8948.85 | 1388.45 | - | 0 | 0 | 0 | |
| 17 May | 8938.40 | 1388.45 | - | 0 | 0 | 0 | |
| 16 May | 8259.85 | 1388.45 | - | 0 | 0 | 0 | |
| 15 May | 8102.85 | 1388.45 | - | 0 | 0 | 0 | |
| 14 May | 8065.45 | 1388.45 | - | 0 | 0 | 0 | |
| 13 May | 8262.70 | 1388.45 | - | 0 | 0 | 0 | |
| 10 May | 8418.55 | 1388.45 | - | 0 | 0 | 0 | |
| 9 May | 8268.60 | 1388.45 | - | 0 | 0 | 0 | |
| 8 May | 8412.15 | 1388.45 | - | 0 | 0 | 0 | |
| 7 May | 8303.95 | 1388.45 | - | 0 | 0 | 0 | |
| 6 May | 8414.40 | 1388.45 | - | 0 | 0 | 0 | |
For DIXON TECHNO (INDIA) LTD - strike price 8800 expiring on 27JUN2024
Delta for 8800 PE is -
Historical price for 8800 PE is as follows
On 27 Jun DIXON was trading at 11760.80. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 12600
On 26 Jun DIXON was trading at 11398.05. The strike last trading price was 0.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 15700
On 25 Jun DIXON was trading at 11684.25. The strike last trading price was 1.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 17900
On 24 Jun DIXON was trading at 11605.15. The strike last trading price was 1.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 21100
On 21 Jun DIXON was trading at 11539.10. The strike last trading price was 2.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21400
On 20 Jun DIXON was trading at 11485.40. The strike last trading price was 3.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 21400
On 19 Jun DIXON was trading at 11336.35. The strike last trading price was 4.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 21500
On 18 Jun DIXON was trading at 11546.85. The strike last trading price was 3.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 22200
On 14 Jun DIXON was trading at 11242.85. The strike last trading price was 5.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 10700 which increased total open position to 25000
On 13 Jun DIXON was trading at 10855.70. The strike last trading price was 6.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 14000
On 12 Jun DIXON was trading at 10317.50. The strike last trading price was 15.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -4700 which decreased total open position to 13700
On 11 Jun DIXON was trading at 10140.50. The strike last trading price was 26.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 18500
On 10 Jun DIXON was trading at 10085.55. The strike last trading price was 33.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 16100
On 7 Jun DIXON was trading at 9985.10. The strike last trading price was 49.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 14100
On 6 Jun DIXON was trading at 9762.00. The strike last trading price was 54.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 2300 which increased total open position to 13700
On 5 Jun DIXON was trading at 9470.30. The strike last trading price was 116.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 11400
On 4 Jun DIXON was trading at 8851.40. The strike last trading price was 348.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 13200
On 3 Jun DIXON was trading at 9886.00. The strike last trading price was 60.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 11600
On 31 May DIXON was trading at 9396.35. The strike last trading price was 181.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 11300
On 30 May DIXON was trading at 9308.00. The strike last trading price was 209.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 7900
On 29 May DIXON was trading at 9238.70. The strike last trading price was 242.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 4500
On 28 May DIXON was trading at 9097.15. The strike last trading price was 290.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 3000
On 27 May DIXON was trading at 9264.70. The strike last trading price was 257.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2200
On 24 May DIXON was trading at 9298.20. The strike last trading price was 265.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 2100
On 23 May DIXON was trading at 9226.60. The strike last trading price was 300.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 500
On 22 May DIXON was trading at 9285.70. The strike last trading price was 324.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May DIXON was trading at 9124.40. The strike last trading price was 1388.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May DIXON was trading at 8948.85. The strike last trading price was 1388.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 May DIXON was trading at 8938.40. The strike last trading price was 1388.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 May DIXON was trading at 8259.85. The strike last trading price was 1388.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May DIXON was trading at 8102.85. The strike last trading price was 1388.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May DIXON was trading at 8065.45. The strike last trading price was 1388.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 May DIXON was trading at 8262.70. The strike last trading price was 1388.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 May DIXON was trading at 8418.55. The strike last trading price was 1388.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 May DIXON was trading at 8268.60. The strike last trading price was 1388.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 May DIXON was trading at 8412.15. The strike last trading price was 1388.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 May DIXON was trading at 8303.95. The strike last trading price was 1388.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 May DIXON was trading at 8414.40. The strike last trading price was 1388.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0