DIXON
Dixon Techno (India) Ltd
Historical option data for DIXON
13 Mar 2025 04:12 PM IST
| DIXON 27MAR2025 12750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.75
Vega: 8.31
Theta: -13.55
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 13324.05 | 749.95 | 111.3 | 37.16 | 602 | -37 | 239 | |||
| 12 Mar | 13078.95 | 616.05 | -226.5 | 40.66 | 1,670 | 92 | 280 | |||
| 11 Mar | 13298.90 | 851.9 | 120.6 | 41.56 | 1,325 | 83 | 189 | |||
| 10 Mar | 13131.15 | 720 | -780 | 44.76 | 186 | 62 | 96 | |||
| 7 Mar | 13911.25 | 1500 | -400 | 60.20 | 2 | 0 | 34 | |||
| 6 Mar | 14256.25 | 1900 | 0 | 0.00 | 0 | -1 | 0 | |||
| 5 Mar | 14497.45 | 1900 | 386.45 | 45.53 | 1 | 0 | 35 | |||
| 4 Mar | 14190.35 | 1513.55 | -162.1 | 25.94 | 2 | 1 | 35 | |||
| 3 Mar | 14051.75 | 1675.65 | 430.25 | 58.71 | 28 | 12 | 34 | |||
| 28 Feb | 13935.85 | 1278.2 | -366.45 | - | 33 | 21 | 21 | |||
| 27 Feb | 13824.30 | 1644.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Feb | 14151.60 | 1644.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Feb | 14151.60 | 1644.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Feb | 14043.35 | 1644.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Feb | 13971.90 | 1644.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Feb | 14219.75 | 1644.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Feb | 14088.30 | 1644.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Feb | 14006.70 | 1644.65 | 0 | 0.00 | 0 | 3 | 0 | |||
| 17 Feb | 14199.50 | 1644.65 | -771.7 | 29.12 | 3 | 2 | 2 | |||
| 14 Feb | 14010.70 | 2416.35 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 14710.80 | 2416.35 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 14766.00 | 2416.35 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 14666.30 | 2416.35 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 14795.20 | 2416.35 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 14933.65 | 2416.35 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 14486.15 | 2416.35 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 1 Feb | 14714.35 | 2416.35 | 0 | - | 0 | 0 | 0 | |||
For Dixon Techno (India) Ltd - strike price 12750 expiring on 27MAR2025
Delta for 12750 CE is 0.75
Historical price for 12750 CE is as follows
On 13 Mar DIXON was trading at 13324.05. The strike last trading price was 749.95, which was 111.3 higher than the previous day. The implied volatity was 37.16, the open interest changed by -37 which decreased total open position to 239
On 12 Mar DIXON was trading at 13078.95. The strike last trading price was 616.05, which was -226.5 lower than the previous day. The implied volatity was 40.66, the open interest changed by 92 which increased total open position to 280
On 11 Mar DIXON was trading at 13298.90. The strike last trading price was 851.9, which was 120.6 higher than the previous day. The implied volatity was 41.56, the open interest changed by 83 which increased total open position to 189
On 10 Mar DIXON was trading at 13131.15. The strike last trading price was 720, which was -780 lower than the previous day. The implied volatity was 44.76, the open interest changed by 62 which increased total open position to 96
On 7 Mar DIXON was trading at 13911.25. The strike last trading price was 1500, which was -400 lower than the previous day. The implied volatity was 60.20, the open interest changed by 0 which decreased total open position to 34
On 6 Mar DIXON was trading at 14256.25. The strike last trading price was 1900, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 5 Mar DIXON was trading at 14497.45. The strike last trading price was 1900, which was 386.45 higher than the previous day. The implied volatity was 45.53, the open interest changed by 0 which decreased total open position to 35
On 4 Mar DIXON was trading at 14190.35. The strike last trading price was 1513.55, which was -162.1 lower than the previous day. The implied volatity was 25.94, the open interest changed by 1 which increased total open position to 35
On 3 Mar DIXON was trading at 14051.75. The strike last trading price was 1675.65, which was 430.25 higher than the previous day. The implied volatity was 58.71, the open interest changed by 12 which increased total open position to 34
On 28 Feb DIXON was trading at 13935.85. The strike last trading price was 1278.2, which was -366.45 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 21
On 27 Feb DIXON was trading at 13824.30. The strike last trading price was 1644.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 26 Feb DIXON was trading at 14151.60. The strike last trading price was 1644.65, which was 0 lower than the previous day. The implied volatity was 0.00, 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 1644.65, which was 0 lower than the previous day. The implied volatity was 0.00, 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 1644.65, which was 0 lower than the previous day. The implied volatity was 0.00, 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 1644.65, which was 0 lower than the previous day. The implied volatity was 0.00, 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 1644.65, which was 0 lower than the previous day. The implied volatity was 0.00, 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 1644.65, which was 0 lower than the previous day. The implied volatity was 0.00, 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 1644.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 17 Feb DIXON was trading at 14199.50. The strike last trading price was 1644.65, which was -771.7 lower than the previous day. The implied volatity was 29.12, the open interest changed by 2 which increased total open position to 2
On 14 Feb DIXON was trading at 14010.70. The strike last trading price was 2416.35, 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 2416.35, 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 2416.35, 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 2416.35, 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 10 Feb DIXON was trading at 14795.20. The strike last trading price was 2416.35, 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 2416.35, 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 2416.35, 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 2416.35, 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 12750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.28
Vega: 8.84
Theta: -13.02
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 13324.05 | 216.25 | -91.6 | 44.74 | 3,827 | -132 | 489 |
| 12 Mar | 13078.95 | 316.7 | 64.45 | 44.79 | 5,280 | -23 | 625 |
| 11 Mar | 13298.90 | 237.4 | -122.8 | 45.76 | 7,254 | -28 | 652 |
| 10 Mar | 13131.15 | 384.95 | 232.45 | 50.60 | 4,119 | 205 | 671 |
| 7 Mar | 13911.25 | 155.3 | 40.35 | 45.63 | 530 | -44 | 466 |
| 6 Mar | 14256.25 | 112.15 | 6.3 | 46.52 | 437 | -1 | 510 |
| 5 Mar | 14497.45 | 103.55 | -48.25 | 48.23 | 648 | 112 | 511 |
| 4 Mar | 14190.35 | 151.45 | -28.35 | 47.72 | 370 | 20 | 399 |
| 3 Mar | 14051.75 | 179.95 | -94.7 | 47.69 | 3,427 | 156 | 379 |
| 28 Feb | 13935.85 | 263.5 | -23 | 52.09 | 2,435 | 147 | 225 |
| 27 Feb | 13824.30 | 290.8 | 79.65 | 48.11 | 365 | 14 | 78 |
| 26 Feb | 14151.60 | 211.15 | -33.3 | 47.23 | 75 | 43 | 63 |
| 25 Feb | 14151.60 | 211.15 | -33.3 | 47.23 | 75 | 42 | 63 |
| 24 Feb | 14043.35 | 248.1 | -24.15 | 47.95 | 22 | 9 | 19 |
| 21 Feb | 13971.90 | 272.25 | -22.75 | 47.00 | 11 | 7 | 8 |
| 20 Feb | 14219.75 | 295 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Feb | 14088.30 | 295 | 0 | 0.00 | 0 | 1 | 0 |
| 18 Feb | 14006.70 | 295 | -69.7 | 47.03 | 1 | 0 | 0 |
| 17 Feb | 14199.50 | 364.7 | 0 | 8.46 | 0 | 0 | 0 |
| 14 Feb | 14010.70 | 364.7 | 0 | 7.39 | 0 | 0 | 0 |
| 13 Feb | 14710.80 | 364.7 | 0 | 10.04 | 0 | 0 | 0 |
| 12 Feb | 14766.00 | 364.7 | 0 | 10.18 | 0 | 0 | 0 |
| 11 Feb | 14666.30 | 364.7 | 0 | 9.92 | 0 | 0 | 0 |
| 10 Feb | 14795.20 | 364.7 | 0 | 10.31 | 0 | 0 | 0 |
| 4 Feb | 14933.65 | 364.7 | 0 | 10.33 | 0 | 0 | 0 |
| 3 Feb | 14486.15 | 364.7 | 0 | 8.51 | 0 | 0 | 0 |
| 1 Feb | 14714.35 | 364.7 | 0 | 9.14 | 0 | 0 | 0 |
For Dixon Techno (India) Ltd - strike price 12750 expiring on 27MAR2025
Delta for 12750 PE is -0.28
Historical price for 12750 PE is as follows
On 13 Mar DIXON was trading at 13324.05. The strike last trading price was 216.25, which was -91.6 lower than the previous day. The implied volatity was 44.74, the open interest changed by -132 which decreased total open position to 489
On 12 Mar DIXON was trading at 13078.95. The strike last trading price was 316.7, which was 64.45 higher than the previous day. The implied volatity was 44.79, the open interest changed by -23 which decreased total open position to 625
On 11 Mar DIXON was trading at 13298.90. The strike last trading price was 237.4, which was -122.8 lower than the previous day. The implied volatity was 45.76, the open interest changed by -28 which decreased total open position to 652
On 10 Mar DIXON was trading at 13131.15. The strike last trading price was 384.95, which was 232.45 higher than the previous day. The implied volatity was 50.60, the open interest changed by 205 which increased total open position to 671
On 7 Mar DIXON was trading at 13911.25. The strike last trading price was 155.3, which was 40.35 higher than the previous day. The implied volatity was 45.63, the open interest changed by -44 which decreased total open position to 466
On 6 Mar DIXON was trading at 14256.25. The strike last trading price was 112.15, which was 6.3 higher than the previous day. The implied volatity was 46.52, the open interest changed by -1 which decreased total open position to 510
On 5 Mar DIXON was trading at 14497.45. The strike last trading price was 103.55, which was -48.25 lower than the previous day. The implied volatity was 48.23, the open interest changed by 112 which increased total open position to 511
On 4 Mar DIXON was trading at 14190.35. The strike last trading price was 151.45, which was -28.35 lower than the previous day. The implied volatity was 47.72, the open interest changed by 20 which increased total open position to 399
On 3 Mar DIXON was trading at 14051.75. The strike last trading price was 179.95, which was -94.7 lower than the previous day. The implied volatity was 47.69, the open interest changed by 156 which increased total open position to 379
On 28 Feb DIXON was trading at 13935.85. The strike last trading price was 263.5, which was -23 lower than the previous day. The implied volatity was 52.09, the open interest changed by 147 which increased total open position to 225
On 27 Feb DIXON was trading at 13824.30. The strike last trading price was 290.8, which was 79.65 higher than the previous day. The implied volatity was 48.11, the open interest changed by 14 which increased total open position to 78
On 26 Feb DIXON was trading at 14151.60. The strike last trading price was 211.15, which was -33.3 lower than the previous day. The implied volatity was 47.23, the open interest changed by 43 which increased total open position to 63
On 25 Feb DIXON was trading at 14151.60. The strike last trading price was 211.15, which was -33.3 lower than the previous day. The implied volatity was 47.23, the open interest changed by 42 which increased total open position to 63
On 24 Feb DIXON was trading at 14043.35. The strike last trading price was 248.1, which was -24.15 lower than the previous day. The implied volatity was 47.95, the open interest changed by 9 which increased total open position to 19
On 21 Feb DIXON was trading at 13971.90. The strike last trading price was 272.25, which was -22.75 lower than the previous day. The implied volatity was 47.00, the open interest changed by 7 which increased total open position to 8
On 20 Feb DIXON was trading at 14219.75. The strike last trading price was 295, which was 0 lower than the previous day. The implied volatity was 0.00, 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 295, 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 18 Feb DIXON was trading at 14006.70. The strike last trading price was 295, which was -69.7 lower than the previous day. The implied volatity was 47.03, 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 364.7, which was 0 lower than the previous day. The implied volatity was 8.46, 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 364.7, which was 0 lower than the previous day. The implied volatity was 7.39, 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 364.7, which was 0 lower than the previous day. The implied volatity was 10.04, 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 364.7, which was 0 lower than the previous day. The implied volatity was 10.18, 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 364.7, which was 0 lower than the previous day. The implied volatity was 9.92, the open interest changed by 0 which decreased total open position to 0
On 10 Feb DIXON was trading at 14795.20. The strike last trading price was 364.7, which was 0 lower than the previous day. The implied volatity was 10.31, 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 364.7, which was 0 lower than the previous day. The implied volatity was 10.33, 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 364.7, which was 0 lower than the previous day. The implied volatity was 8.51, 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 364.7, which was 0 lower than the previous day. The implied volatity was 9.14, the open interest changed by 0 which decreased total open position to 0
