DIXON
Dixon Techno (India) Ltd
Historical option data for DIXON
13 Mar 2025 04:12 PM IST
| DIXON 27MAR2025 12000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.89
Vega: 4.83
Theta: -10.74
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 13324.05 | 1410 | 235.4 | 45.65 | 96 | 29 | 100 | |||
| 12 Mar | 13078.95 | 1165.25 | -284.75 | 40.56 | 75 | 13 | 70 | |||
| 11 Mar | 13298.90 | 1450 | 213.3 | 40.84 | 59 | 18 | 57 | |||
| 10 Mar | 13131.15 | 1240 | -813.05 | 42.57 | 40 | 13 | 39 | |||
| 7 Mar | 13911.25 | 2053.05 | -546.95 | 55.37 | 2 | 0 | 26 | |||
| 6 Mar | 14256.25 | 2600 | 0 | 0.00 | 0 | 1 | 0 | |||
| 5 Mar | 14497.45 | 2600 | 520.15 | 50.27 | 5 | 0 | 25 | |||
| 4 Mar | 14190.35 | 2079.85 | 0 | 0.00 | 0 | 19 | 0 | |||
| 3 Mar | 14051.75 | 2079.85 | 204.85 | - | 23 | 16 | 22 | |||
| 28 Feb | 13935.85 | 1875 | 0 | 0.00 | 0 | 1 | 0 | |||
| 27 Feb | 13824.30 | 1875 | -4425.2 | 38.56 | 6 | 1 | 1 | |||
| 26 Feb | 14151.60 | 6300.2 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 14151.60 | 6300.2 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 14043.35 | 6300.2 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 13971.90 | 6300.2 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 14219.75 | 6300.2 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 14088.30 | 6300.2 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 14006.70 | 6300.2 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 14199.50 | 6300.2 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 14010.70 | 6300.2 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 14710.80 | 6300.2 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 14766.00 | 6300.2 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 14666.30 | 6300.2 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 14933.65 | 6300.2 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 3 Feb | 14486.15 | 6300.2 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 14714.35 | 6300.2 | 0 | - | 0 | 0 | 0 | |||
For Dixon Techno (India) Ltd - strike price 12000 expiring on 27MAR2025
Delta for 12000 CE is 0.89
Historical price for 12000 CE is as follows
On 13 Mar DIXON was trading at 13324.05. The strike last trading price was 1410, which was 235.4 higher than the previous day. The implied volatity was 45.65, the open interest changed by 29 which increased total open position to 100
On 12 Mar DIXON was trading at 13078.95. The strike last trading price was 1165.25, which was -284.75 lower than the previous day. The implied volatity was 40.56, the open interest changed by 13 which increased total open position to 70
On 11 Mar DIXON was trading at 13298.90. The strike last trading price was 1450, which was 213.3 higher than the previous day. The implied volatity was 40.84, the open interest changed by 18 which increased total open position to 57
On 10 Mar DIXON was trading at 13131.15. The strike last trading price was 1240, which was -813.05 lower than the previous day. The implied volatity was 42.57, the open interest changed by 13 which increased total open position to 39
On 7 Mar DIXON was trading at 13911.25. The strike last trading price was 2053.05, which was -546.95 lower than the previous day. The implied volatity was 55.37, the open interest changed by 0 which decreased total open position to 26
On 6 Mar DIXON was trading at 14256.25. The strike last trading price was 2600, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 5 Mar DIXON was trading at 14497.45. The strike last trading price was 2600, which was 520.15 higher than the previous day. The implied volatity was 50.27, the open interest changed by 0 which decreased total open position to 25
On 4 Mar DIXON was trading at 14190.35. The strike last trading price was 2079.85, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 19 which increased total open position to 0
On 3 Mar DIXON was trading at 14051.75. The strike last trading price was 2079.85, which was 204.85 higher than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 22
On 28 Feb DIXON was trading at 13935.85. The strike last trading price was 1875, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 27 Feb DIXON was trading at 13824.30. The strike last trading price was 1875, which was -4425.2 lower than the previous day. The implied volatity was 38.56, the open interest changed by 1 which increased total open position to 1
On 26 Feb DIXON was trading at 14151.60. The strike last trading price was 6300.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb DIXON was trading at 14151.60. The strike last trading price was 6300.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb DIXON was trading at 14043.35. The strike last trading price was 6300.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Feb DIXON was trading at 13971.90. The strike last trading price was 6300.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb DIXON was trading at 14219.75. The strike last trading price was 6300.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb DIXON was trading at 14088.30. The strike last trading price was 6300.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb DIXON was trading at 14006.70. The strike last trading price was 6300.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb DIXON was trading at 14199.50. The strike last trading price was 6300.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Feb DIXON was trading at 14010.70. The strike last trading price was 6300.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb DIXON was trading at 14710.80. The strike last trading price was 6300.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb DIXON was trading at 14766.00. The strike last trading price was 6300.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb DIXON was trading at 14666.30. The strike last trading price was 6300.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb DIXON was trading at 14933.65. The strike last trading price was 6300.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb DIXON was trading at 14486.15. The strike last trading price was 6300.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb DIXON was trading at 14714.35. The strike last trading price was 6300.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| DIXON 27MAR2025 12000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.12
Vega: 5.33
Theta: -8.88
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 13324.05 | 82 | -33.15 | 49.18 | 6,825 | -48 | 2,275 |
| 12 Mar | 13078.95 | 120 | 17.7 | 47.46 | 8,454 | -71 | 2,325 |
| 11 Mar | 13298.90 | 101.8 | -54.3 | 50.59 | 12,414 | -44 | 2,412 |
| 10 Mar | 13131.15 | 169.65 | 109.85 | 52.70 | 12,426 | 882 | 2,472 |
| 7 Mar | 13911.25 | 62.75 | 11.65 | 48.73 | 1,186 | 239 | 1,590 |
| 6 Mar | 14256.25 | 50.65 | 1.5 | 50.86 | 823 | -47 | 1,359 |
| 5 Mar | 14497.45 | 47.15 | -25.55 | 52.14 | 1,480 | -137 | 1,391 |
| 4 Mar | 14190.35 | 74 | -14.9 | 52.04 | 2,596 | -232 | 1,529 |
| 3 Mar | 14051.75 | 88.3 | -44.1 | 51.65 | 6,397 | 26 | 1,746 |
| 28 Feb | 13935.85 | 126 | -25.15 | 53.48 | 3,570 | 521 | 1,716 |
| 27 Feb | 13824.30 | 146.8 | 38.8 | 50.77 | 2,719 | 464 | 1,195 |
| 26 Feb | 14151.60 | 108.15 | -16.85 | 50.37 | 542 | 66 | 731 |
| 25 Feb | 14151.60 | 108.15 | -16.85 | 50.37 | 542 | 66 | 731 |
| 24 Feb | 14043.35 | 128.95 | -39.1 | 50.79 | 1,194 | 219 | 672 |
| 21 Feb | 13971.90 | 165.6 | 40 | 52.00 | 205 | 65 | 447 |
| 20 Feb | 14219.75 | 123.4 | -25.25 | 50.48 | 232 | 39 | 381 |
| 19 Feb | 14088.30 | 146.25 | -25.25 | 50.59 | 350 | 77 | 342 |
| 18 Feb | 14006.70 | 175.6 | -3.25 | 51.08 | 282 | 67 | 265 |
| 17 Feb | 14199.50 | 174.9 | -35.4 | 53.59 | 157 | 67 | 198 |
| 14 Feb | 14010.70 | 210.35 | 71.25 | 52.78 | 155 | 52 | 131 |
| 13 Feb | 14710.80 | 142.05 | -10.45 | 53.36 | 49 | 24 | 75 |
| 12 Feb | 14766.00 | 148 | 7.75 | 54.12 | 32 | 8 | 44 |
| 11 Feb | 14666.30 | 135 | -17 | 51.67 | 15 | 8 | 34 |
| 4 Feb | 14933.65 | 152 | -49.5 | 51.60 | 3 | 1 | 26 |
| 3 Feb | 14486.15 | 201.5 | 15.05 | 51.37 | 15 | 4 | 27 |
| 1 Feb | 14714.35 | 186.45 | 141.1 | 51.81 | 35 | 23 | 23 |
For Dixon Techno (India) Ltd - strike price 12000 expiring on 27MAR2025
Delta for 12000 PE is -0.12
Historical price for 12000 PE is as follows
On 13 Mar DIXON was trading at 13324.05. The strike last trading price was 82, which was -33.15 lower than the previous day. The implied volatity was 49.18, the open interest changed by -48 which decreased total open position to 2275
On 12 Mar DIXON was trading at 13078.95. The strike last trading price was 120, which was 17.7 higher than the previous day. The implied volatity was 47.46, the open interest changed by -71 which decreased total open position to 2325
On 11 Mar DIXON was trading at 13298.90. The strike last trading price was 101.8, which was -54.3 lower than the previous day. The implied volatity was 50.59, the open interest changed by -44 which decreased total open position to 2412
On 10 Mar DIXON was trading at 13131.15. The strike last trading price was 169.65, which was 109.85 higher than the previous day. The implied volatity was 52.70, the open interest changed by 882 which increased total open position to 2472
On 7 Mar DIXON was trading at 13911.25. The strike last trading price was 62.75, which was 11.65 higher than the previous day. The implied volatity was 48.73, the open interest changed by 239 which increased total open position to 1590
On 6 Mar DIXON was trading at 14256.25. The strike last trading price was 50.65, which was 1.5 higher than the previous day. The implied volatity was 50.86, the open interest changed by -47 which decreased total open position to 1359
On 5 Mar DIXON was trading at 14497.45. The strike last trading price was 47.15, which was -25.55 lower than the previous day. The implied volatity was 52.14, the open interest changed by -137 which decreased total open position to 1391
On 4 Mar DIXON was trading at 14190.35. The strike last trading price was 74, which was -14.9 lower than the previous day. The implied volatity was 52.04, the open interest changed by -232 which decreased total open position to 1529
On 3 Mar DIXON was trading at 14051.75. The strike last trading price was 88.3, which was -44.1 lower than the previous day. The implied volatity was 51.65, the open interest changed by 26 which increased total open position to 1746
On 28 Feb DIXON was trading at 13935.85. The strike last trading price was 126, which was -25.15 lower than the previous day. The implied volatity was 53.48, the open interest changed by 521 which increased total open position to 1716
On 27 Feb DIXON was trading at 13824.30. The strike last trading price was 146.8, which was 38.8 higher than the previous day. The implied volatity was 50.77, the open interest changed by 464 which increased total open position to 1195
On 26 Feb DIXON was trading at 14151.60. The strike last trading price was 108.15, which was -16.85 lower than the previous day. The implied volatity was 50.37, the open interest changed by 66 which increased total open position to 731
On 25 Feb DIXON was trading at 14151.60. The strike last trading price was 108.15, which was -16.85 lower than the previous day. The implied volatity was 50.37, the open interest changed by 66 which increased total open position to 731
On 24 Feb DIXON was trading at 14043.35. The strike last trading price was 128.95, which was -39.1 lower than the previous day. The implied volatity was 50.79, the open interest changed by 219 which increased total open position to 672
On 21 Feb DIXON was trading at 13971.90. The strike last trading price was 165.6, which was 40 higher than the previous day. The implied volatity was 52.00, the open interest changed by 65 which increased total open position to 447
On 20 Feb DIXON was trading at 14219.75. The strike last trading price was 123.4, which was -25.25 lower than the previous day. The implied volatity was 50.48, the open interest changed by 39 which increased total open position to 381
On 19 Feb DIXON was trading at 14088.30. The strike last trading price was 146.25, which was -25.25 lower than the previous day. The implied volatity was 50.59, the open interest changed by 77 which increased total open position to 342
On 18 Feb DIXON was trading at 14006.70. The strike last trading price was 175.6, which was -3.25 lower than the previous day. The implied volatity was 51.08, the open interest changed by 67 which increased total open position to 265
On 17 Feb DIXON was trading at 14199.50. The strike last trading price was 174.9, which was -35.4 lower than the previous day. The implied volatity was 53.59, the open interest changed by 67 which increased total open position to 198
On 14 Feb DIXON was trading at 14010.70. The strike last trading price was 210.35, which was 71.25 higher than the previous day. The implied volatity was 52.78, the open interest changed by 52 which increased total open position to 131
On 13 Feb DIXON was trading at 14710.80. The strike last trading price was 142.05, which was -10.45 lower than the previous day. The implied volatity was 53.36, the open interest changed by 24 which increased total open position to 75
On 12 Feb DIXON was trading at 14766.00. The strike last trading price was 148, which was 7.75 higher than the previous day. The implied volatity was 54.12, the open interest changed by 8 which increased total open position to 44
On 11 Feb DIXON was trading at 14666.30. The strike last trading price was 135, which was -17 lower than the previous day. The implied volatity was 51.67, the open interest changed by 8 which increased total open position to 34
On 4 Feb DIXON was trading at 14933.65. The strike last trading price was 152, which was -49.5 lower than the previous day. The implied volatity was 51.60, the open interest changed by 1 which increased total open position to 26
On 3 Feb DIXON was trading at 14486.15. The strike last trading price was 201.5, which was 15.05 higher than the previous day. The implied volatity was 51.37, the open interest changed by 4 which increased total open position to 27
On 1 Feb DIXON was trading at 14714.35. The strike last trading price was 186.45, which was 141.1 higher than the previous day. The implied volatity was 51.81, the open interest changed by 23 which increased total open position to 23
