DIXON
Dixon Techno (India) Ltd
Historical option data for DIXON
20 Feb 2026 04:12 PM IST
| DIXON 24-FEB-2026 13000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 11072.00 | 3 | -1.9 | - | 2,827 | -157 | 2,515 | |||||||||
| 19 Feb | 11237.00 | 4.7 | -5.4 | 56.65 | 3,352 | -814 | 2,659 | |||||||||
| 18 Feb | 11517.00 | 10.6 | -8.45 | 52.13 | 4,783 | 203 | 3,449 | |||||||||
| 17 Feb | 11637.00 | 19.1 | -15.6 | 48.96 | 2,875 | -217 | 3,231 | |||||||||
| 16 Feb | 11751.00 | 35.45 | 11.7 | 48.48 | 5,898 | 417 | 3,491 | |||||||||
| 13 Feb | 11417.00 | 23.7 | -17.15 | 46.7 | 4,995 | -991 | 3,060 | |||||||||
| 12 Feb | 11626.00 | 38.45 | -13.8 | 44.46 | 4,264 | 288 | 4,059 | |||||||||
| 11 Feb | 11741.00 | 50.2 | -2.15 | 41.97 | 5,319 | 2 | 3,774 | |||||||||
| 10 Feb | 11609.00 | 51 | -19.65 | 44.43 | 4,481 | -138 | 3,796 | |||||||||
| 9 Feb | 11757.00 | 69 | 6.15 | 42.85 | 7,614 | 100 | 3,935 | |||||||||
| 6 Feb | 11502.00 | 59.9 | -7.15 | 43 | 4,415 | 163 | 3,835 | |||||||||
| 5 Feb | 11376.00 | 67 | -38.3 | 46.25 | 9,084 | 383 | 3,672 | |||||||||
| 4 Feb | 11678.00 | 106.9 | 71.8 | 43.83 | 26,357 | 715 | 3,290 | |||||||||
| 3 Feb | 11031.00 | 32.65 | 13.6 | 42.82 | 5,261 | 239 | 2,659 | |||||||||
| 2 Feb | 10339.00 | 18.8 | -6.15 | 49.45 | 2,434 | 292 | 2,437 | |||||||||
| 1 Feb | 10196.00 | 26.05 | -10.25 | 54.98 | 7,073 | 238 | 2,138 | |||||||||
| 30 Jan | 10446.00 | 34.25 | 0.8 | 50.37 | 7,489 | 209 | 1,890 | |||||||||
| 29 Jan | 10337.00 | 32 | -4.3 | 51.45 | 1,982 | 355 | 1,675 | |||||||||
| 28 Jan | 10279.00 | 40 | 5.15 | 52.93 | 1,346 | 221 | 1,319 | |||||||||
| 27 Jan | 10184.00 | 35 | -17.7 | 51.12 | 1,042 | 237 | 1,097 | |||||||||
| 23 Jan | 10360.00 | 45.1 | -12.95 | 48.2 | 581 | 78 | 861 | |||||||||
| 22 Jan | 10512.00 | 60 | 0.75 | 47.43 | 241 | 29 | 781 | |||||||||
| 21 Jan | 10517.00 | 56.75 | -9.6 | 45.78 | 650 | -91 | 750 | |||||||||
| 20 Jan | 10682.00 | 67.8 | -37.5 | 44.4 | 504 | -3 | 843 | |||||||||
| 19 Jan | 11024.00 | 100 | -1.55 | 43.05 | 389 | 67 | 849 | |||||||||
| 16 Jan | 10732.00 | 100 | -42.2 | 46.15 | 711 | 179 | 789 | |||||||||
|
|
||||||||||||||||
| 14 Jan | 11103.00 | 143 | -35.05 | 43.35 | 538 | 208 | 621 | |||||||||
| 13 Jan | 11238.00 | 181 | -120.45 | 43.88 | 328 | 102 | 412 | |||||||||
| 12 Jan | 11842.00 | 295 | -17.85 | 40.84 | 46 | 27 | 310 | |||||||||
| 9 Jan | 11902.00 | 310.25 | -37.75 | 39.19 | 30 | -8 | 282 | |||||||||
| 8 Jan | 11987.00 | 345.15 | 17.15 | 38.7 | 171 | 47 | 292 | |||||||||
| 7 Jan | 11770.00 | 328 | 27.1 | 41.31 | 95 | -3 | 245 | |||||||||
| 6 Jan | 11726.00 | 299 | -86 | 41.14 | 140 | 86 | 247 | |||||||||
| 5 Jan | 12051.00 | 380 | -42.75 | 38.04 | 57 | 10 | 159 | |||||||||
| 2 Jan | 12165.00 | 420 | -17 | 36.74 | 112 | -8 | 147 | |||||||||
| 1 Jan | 12091.00 | 440 | 27.55 | 37.11 | 140 | 42 | 151 | |||||||||
| 31 Dec | 12102.00 | 410.55 | 41.05 | 37.58 | 48 | 7 | 109 | |||||||||
| 30 Dec | 11767.00 | 389 | -20.15 | 40.13 | 24 | 2 | 100 | |||||||||
| 29 Dec | 11857.00 | 413.7 | -127.15 | 40.64 | 102 | 12 | 97 | |||||||||
| 26 Dec | 12328.00 | 537 | -174 | 37.74 | 66 | 39 | 87 | |||||||||
| 24 Dec | 12629.00 | 701.35 | -107.95 | 36.75 | 66 | 32 | 47 | |||||||||
| 23 Dec | 12832.00 | 801.85 | -258.65 | 35.93 | 17 | 13 | 15 | |||||||||
| 22 Dec | 12845.00 | 1060.5 | 10.5 | 48.61 | 1 | 0 | 1 | |||||||||
| 19 Dec | 13268.00 | 1050 | -1089.8 | 35.51 | 1 | 0 | 0 | |||||||||
| 18 Dec | 13299.00 | 2139.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 13274.00 | 2139.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 13628.00 | 2139.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 13737.00 | 2139.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 13379.00 | 2139.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 12988.00 | 2139.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 12351.00 | 2139.8 | 0 | 1.62 | 0 | 0 | 0 | |||||||||
| 9 Dec | 13517.00 | 2139.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 13563.00 | 2139.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 13749.00 | 2139.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 13707.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 14018.00 | 2139.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 14494.00 | 2139.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 14566.00 | 2139.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 14601.00 | 2139.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 14643.00 | 2139.8 | 0 | - | 0 | 0 | 0 | |||||||||
For Dixon Techno (India) Ltd - strike price 13000 expiring on 24FEB2026
Delta for 13000 CE is -
Historical price for 13000 CE is as follows
On 20 Feb DIXON was trading at 11072.00. The strike last trading price was 3, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by -157 which decreased total open position to 2515
On 19 Feb DIXON was trading at 11237.00. The strike last trading price was 4.7, which was -5.4 lower than the previous day. The implied volatity was 56.65, the open interest changed by -814 which decreased total open position to 2659
On 18 Feb DIXON was trading at 11517.00. The strike last trading price was 10.6, which was -8.45 lower than the previous day. The implied volatity was 52.13, the open interest changed by 203 which increased total open position to 3449
On 17 Feb DIXON was trading at 11637.00. The strike last trading price was 19.1, which was -15.6 lower than the previous day. The implied volatity was 48.96, the open interest changed by -217 which decreased total open position to 3231
On 16 Feb DIXON was trading at 11751.00. The strike last trading price was 35.45, which was 11.7 higher than the previous day. The implied volatity was 48.48, the open interest changed by 417 which increased total open position to 3491
On 13 Feb DIXON was trading at 11417.00. The strike last trading price was 23.7, which was -17.15 lower than the previous day. The implied volatity was 46.7, the open interest changed by -991 which decreased total open position to 3060
On 12 Feb DIXON was trading at 11626.00. The strike last trading price was 38.45, which was -13.8 lower than the previous day. The implied volatity was 44.46, the open interest changed by 288 which increased total open position to 4059
On 11 Feb DIXON was trading at 11741.00. The strike last trading price was 50.2, which was -2.15 lower than the previous day. The implied volatity was 41.97, the open interest changed by 2 which increased total open position to 3774
On 10 Feb DIXON was trading at 11609.00. The strike last trading price was 51, which was -19.65 lower than the previous day. The implied volatity was 44.43, the open interest changed by -138 which decreased total open position to 3796
On 9 Feb DIXON was trading at 11757.00. The strike last trading price was 69, which was 6.15 higher than the previous day. The implied volatity was 42.85, the open interest changed by 100 which increased total open position to 3935
On 6 Feb DIXON was trading at 11502.00. The strike last trading price was 59.9, which was -7.15 lower than the previous day. The implied volatity was 43, the open interest changed by 163 which increased total open position to 3835
On 5 Feb DIXON was trading at 11376.00. The strike last trading price was 67, which was -38.3 lower than the previous day. The implied volatity was 46.25, the open interest changed by 383 which increased total open position to 3672
On 4 Feb DIXON was trading at 11678.00. The strike last trading price was 106.9, which was 71.8 higher than the previous day. The implied volatity was 43.83, the open interest changed by 715 which increased total open position to 3290
On 3 Feb DIXON was trading at 11031.00. The strike last trading price was 32.65, which was 13.6 higher than the previous day. The implied volatity was 42.82, the open interest changed by 239 which increased total open position to 2659
On 2 Feb DIXON was trading at 10339.00. The strike last trading price was 18.8, which was -6.15 lower than the previous day. The implied volatity was 49.45, the open interest changed by 292 which increased total open position to 2437
On 1 Feb DIXON was trading at 10196.00. The strike last trading price was 26.05, which was -10.25 lower than the previous day. The implied volatity was 54.98, the open interest changed by 238 which increased total open position to 2138
On 30 Jan DIXON was trading at 10446.00. The strike last trading price was 34.25, which was 0.8 higher than the previous day. The implied volatity was 50.37, the open interest changed by 209 which increased total open position to 1890
On 29 Jan DIXON was trading at 10337.00. The strike last trading price was 32, which was -4.3 lower than the previous day. The implied volatity was 51.45, the open interest changed by 355 which increased total open position to 1675
On 28 Jan DIXON was trading at 10279.00. The strike last trading price was 40, which was 5.15 higher than the previous day. The implied volatity was 52.93, the open interest changed by 221 which increased total open position to 1319
On 27 Jan DIXON was trading at 10184.00. The strike last trading price was 35, which was -17.7 lower than the previous day. The implied volatity was 51.12, the open interest changed by 237 which increased total open position to 1097
On 23 Jan DIXON was trading at 10360.00. The strike last trading price was 45.1, which was -12.95 lower than the previous day. The implied volatity was 48.2, the open interest changed by 78 which increased total open position to 861
On 22 Jan DIXON was trading at 10512.00. The strike last trading price was 60, which was 0.75 higher than the previous day. The implied volatity was 47.43, the open interest changed by 29 which increased total open position to 781
On 21 Jan DIXON was trading at 10517.00. The strike last trading price was 56.75, which was -9.6 lower than the previous day. The implied volatity was 45.78, the open interest changed by -91 which decreased total open position to 750
On 20 Jan DIXON was trading at 10682.00. The strike last trading price was 67.8, which was -37.5 lower than the previous day. The implied volatity was 44.4, the open interest changed by -3 which decreased total open position to 843
On 19 Jan DIXON was trading at 11024.00. The strike last trading price was 100, which was -1.55 lower than the previous day. The implied volatity was 43.05, the open interest changed by 67 which increased total open position to 849
On 16 Jan DIXON was trading at 10732.00. The strike last trading price was 100, which was -42.2 lower than the previous day. The implied volatity was 46.15, the open interest changed by 179 which increased total open position to 789
On 14 Jan DIXON was trading at 11103.00. The strike last trading price was 143, which was -35.05 lower than the previous day. The implied volatity was 43.35, the open interest changed by 208 which increased total open position to 621
On 13 Jan DIXON was trading at 11238.00. The strike last trading price was 181, which was -120.45 lower than the previous day. The implied volatity was 43.88, the open interest changed by 102 which increased total open position to 412
On 12 Jan DIXON was trading at 11842.00. The strike last trading price was 295, which was -17.85 lower than the previous day. The implied volatity was 40.84, the open interest changed by 27 which increased total open position to 310
On 9 Jan DIXON was trading at 11902.00. The strike last trading price was 310.25, which was -37.75 lower than the previous day. The implied volatity was 39.19, the open interest changed by -8 which decreased total open position to 282
On 8 Jan DIXON was trading at 11987.00. The strike last trading price was 345.15, which was 17.15 higher than the previous day. The implied volatity was 38.7, the open interest changed by 47 which increased total open position to 292
On 7 Jan DIXON was trading at 11770.00. The strike last trading price was 328, which was 27.1 higher than the previous day. The implied volatity was 41.31, the open interest changed by -3 which decreased total open position to 245
On 6 Jan DIXON was trading at 11726.00. The strike last trading price was 299, which was -86 lower than the previous day. The implied volatity was 41.14, the open interest changed by 86 which increased total open position to 247
On 5 Jan DIXON was trading at 12051.00. The strike last trading price was 380, which was -42.75 lower than the previous day. The implied volatity was 38.04, the open interest changed by 10 which increased total open position to 159
On 2 Jan DIXON was trading at 12165.00. The strike last trading price was 420, which was -17 lower than the previous day. The implied volatity was 36.74, the open interest changed by -8 which decreased total open position to 147
On 1 Jan DIXON was trading at 12091.00. The strike last trading price was 440, which was 27.55 higher than the previous day. The implied volatity was 37.11, the open interest changed by 42 which increased total open position to 151
On 31 Dec DIXON was trading at 12102.00. The strike last trading price was 410.55, which was 41.05 higher than the previous day. The implied volatity was 37.58, the open interest changed by 7 which increased total open position to 109
On 30 Dec DIXON was trading at 11767.00. The strike last trading price was 389, which was -20.15 lower than the previous day. The implied volatity was 40.13, the open interest changed by 2 which increased total open position to 100
On 29 Dec DIXON was trading at 11857.00. The strike last trading price was 413.7, which was -127.15 lower than the previous day. The implied volatity was 40.64, the open interest changed by 12 which increased total open position to 97
On 26 Dec DIXON was trading at 12328.00. The strike last trading price was 537, which was -174 lower than the previous day. The implied volatity was 37.74, the open interest changed by 39 which increased total open position to 87
On 24 Dec DIXON was trading at 12629.00. The strike last trading price was 701.35, which was -107.95 lower than the previous day. The implied volatity was 36.75, the open interest changed by 32 which increased total open position to 47
On 23 Dec DIXON was trading at 12832.00. The strike last trading price was 801.85, which was -258.65 lower than the previous day. The implied volatity was 35.93, the open interest changed by 13 which increased total open position to 15
On 22 Dec DIXON was trading at 12845.00. The strike last trading price was 1060.5, which was 10.5 higher than the previous day. The implied volatity was 48.61, the open interest changed by 0 which decreased total open position to 1
On 19 Dec DIXON was trading at 13268.00. The strike last trading price was 1050, which was -1089.8 lower than the previous day. The implied volatity was 35.51, the open interest changed by 0 which decreased total open position to 0
On 18 Dec DIXON was trading at 13299.00. The strike last trading price was 2139.8, 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 Dec DIXON was trading at 13274.00. The strike last trading price was 2139.8, 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 16 Dec DIXON was trading at 13628.00. The strike last trading price was 2139.8, 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 15 Dec DIXON was trading at 13737.00. The strike last trading price was 2139.8, 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 Dec DIXON was trading at 13379.00. The strike last trading price was 2139.8, 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 Dec DIXON was trading at 12988.00. The strike last trading price was 2139.8, 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 Dec DIXON was trading at 12351.00. The strike last trading price was 2139.8, which was 0 lower than the previous day. The implied volatity was 1.62, the open interest changed by 0 which decreased total open position to 0
On 9 Dec DIXON was trading at 13517.00. The strike last trading price was 2139.8, 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 8 Dec DIXON was trading at 13563.00. The strike last trading price was 2139.8, 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 5 Dec DIXON was trading at 13749.00. The strike last trading price was 2139.8, 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 Dec DIXON was trading at 13707.00. The strike last trading price was -, 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 3 Dec DIXON was trading at 14018.00. The strike last trading price was 2139.8, 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 2 Dec DIXON was trading at 14494.00. The strike last trading price was 2139.8, 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 Dec DIXON was trading at 14566.00. The strike last trading price was 2139.8, 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 28 Nov DIXON was trading at 14601.00. The strike last trading price was 2139.8, 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 27 Nov DIXON was trading at 14643.00. The strike last trading price was 2139.8, 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 24FEB2026 13000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 11072.00 | 1883.25 | 118.25 | - | 66 | -21 | 303 |
| 19 Feb | 11237.00 | 1765 | 287.5 | 51.26 | 41 | -18 | 325 |
| 18 Feb | 11517.00 | 1480 | 95 | 38.34 | 20 | -12 | 344 |
| 17 Feb | 11637.00 | 1385 | 151.3 | 61.4 | 42 | -8 | 357 |
| 16 Feb | 11751.00 | 1240 | -354.95 | 47.78 | 137 | -20 | 364 |
| 13 Feb | 11417.00 | 1594.95 | 214.95 | 51.8 | 31 | -13 | 384 |
| 12 Feb | 11626.00 | 1380 | 117.15 | 39.3 | 13 | -4 | 398 |
| 11 Feb | 11741.00 | 1261.1 | -177.25 | 41.29 | 21 | 2 | 406 |
| 10 Feb | 11609.00 | 1438.35 | 168.35 | 50.05 | 12 | 2 | 403 |
| 9 Feb | 11757.00 | 1270 | -260.2 | 40.75 | 50 | 6 | 400 |
| 6 Feb | 11502.00 | 1530.05 | -119.95 | 47.48 | 20 | -2 | 393 |
| 5 Feb | 11376.00 | 1650 | 253.05 | 47.14 | 24 | 1 | 395 |
| 4 Feb | 11678.00 | 1390.85 | -579.15 | 48.58 | 323 | 14 | 394 |
| 3 Feb | 11031.00 | 1970 | -630 | 53.02 | 26 | -13 | 382 |
| 2 Feb | 10339.00 | 2600 | -207.6 | 54.73 | 3 | -2 | 396 |
| 1 Feb | 10196.00 | 2807.6 | 273.55 | 62.32 | 34 | -5 | 398 |
| 30 Jan | 10446.00 | 2547.95 | -252.05 | 59.64 | 29 | -1 | 405 |
| 29 Jan | 10337.00 | 2800 | 125 | 78.91 | 2 | 1 | 405 |
| 28 Jan | 10279.00 | 2675 | -92.55 | 54.24 | 277 | 10 | 403 |
| 27 Jan | 10184.00 | 2700.1 | 85.25 | 52.13 | 42 | 39 | 392 |
| 23 Jan | 10360.00 | 2619.15 | 189.15 | 52.54 | 180 | 176 | 352 |
| 22 Jan | 10512.00 | 2415 | -15 | 49.99 | 35 | 11 | 175 |
| 21 Jan | 10517.00 | 2430 | 210 | 54.33 | 45 | -4 | 163 |
| 20 Jan | 10682.00 | 2220 | 228.3 | 42.69 | 19 | 2 | 165 |
| 19 Jan | 11024.00 | 1990.95 | -268.25 | 47.74 | 33 | 13 | 163 |
| 16 Jan | 10732.00 | 2268 | 384.65 | 51.63 | 9 | 2 | 150 |
| 14 Jan | 11103.00 | 1890 | 140 | 43.38 | 20 | 7 | 147 |
| 13 Jan | 11238.00 | 1750 | 441.2 | 40.63 | 11 | 1 | 140 |
| 12 Jan | 11842.00 | 1325 | 25 | - | 0 | 0 | 139 |
| 9 Jan | 11902.00 | 1325 | 25 | 42.99 | 13 | 4 | 141 |
| 8 Jan | 11987.00 | 1300 | -114 | 45.53 | 27 | 13 | 136 |
| 7 Jan | 11770.00 | 1414 | -61 | 43.83 | 4 | 2 | 122 |
| 6 Jan | 11726.00 | 1475 | 395 | 42.86 | 5 | 4 | 119 |
| 5 Jan | 12051.00 | 1080 | -20.05 | 33.89 | 5 | 1 | 114 |
| 2 Jan | 12165.00 | 1100.05 | -249.95 | 38.52 | 3 | -1 | 112 |
| 1 Jan | 12091.00 | 1350 | 142 | 52.48 | 1 | 0 | 112 |
| 31 Dec | 12102.00 | 1208 | -191.7 | 40.55 | 2 | 0 | 111 |
| 30 Dec | 11767.00 | 1400 | 350 | - | 0 | 0 | 111 |
| 29 Dec | 11857.00 | 1400 | 350 | 44.5 | 6 | 1 | 111 |
| 26 Dec | 12328.00 | 1080.45 | 205.25 | 39.55 | 40 | 28 | 110 |
| 24 Dec | 12629.00 | 880 | 109.2 | 38.9 | 47 | 25 | 82 |
| 23 Dec | 12832.00 | 760 | -39 | 37.61 | 36 | 27 | 55 |
| 22 Dec | 12845.00 | 799 | 265.65 | 38.37 | 29 | 5 | 27 |
| 19 Dec | 13268.00 | 533.35 | -28.65 | 33.69 | 3 | 2 | 21 |
| 18 Dec | 13299.00 | 562 | 42 | 34.8 | 2 | 0 | 19 |
| 17 Dec | 13274.00 | 520 | 120 | 32 | 5 | 3 | 18 |
| 16 Dec | 13628.00 | 400 | 0.05 | 32.13 | 3 | 1 | 16 |
| 15 Dec | 13737.00 | 399.95 | -110.05 | - | 2 | -1 | 15 |
| 12 Dec | 13379.00 | 510 | -205 | 33.46 | 8 | 0 | 16 |
| 11 Dec | 12988.00 | 715 | -185 | 35.51 | 1 | 0 | 16 |
| 10 Dec | 12351.00 | 900 | 479 | 30.7 | 6 | 5 | 15 |
| 9 Dec | 13517.00 | 421 | 21 | 31.35 | 2 | 1 | 9 |
| 8 Dec | 13563.00 | 400 | -70 | - | 7 | 6 | 7 |
| 5 Dec | 13749.00 | 470 | -72.9 | 35.94 | 1 | 0 | 0 |
| 4 Dec | 13707.00 | - | - | - | 0 | 0 | 0 |
| 3 Dec | 14018.00 | 542.9 | 0 | - | 0 | 0 | 0 |
| 2 Dec | 14494.00 | 542.9 | 0 | - | 0 | 0 | 0 |
| 1 Dec | 14566.00 | 542.9 | 0 | - | 0 | 0 | 0 |
| 28 Nov | 14601.00 | 542.9 | 0 | - | 0 | 0 | 0 |
| 27 Nov | 14643.00 | 542.9 | 0 | - | 0 | 0 | 0 |
For Dixon Techno (India) Ltd - strike price 13000 expiring on 24FEB2026
Delta for 13000 PE is -
Historical price for 13000 PE is as follows
On 20 Feb DIXON was trading at 11072.00. The strike last trading price was 1883.25, which was 118.25 higher than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 303
On 19 Feb DIXON was trading at 11237.00. The strike last trading price was 1765, which was 287.5 higher than the previous day. The implied volatity was 51.26, the open interest changed by -18 which decreased total open position to 325
On 18 Feb DIXON was trading at 11517.00. The strike last trading price was 1480, which was 95 higher than the previous day. The implied volatity was 38.34, the open interest changed by -12 which decreased total open position to 344
On 17 Feb DIXON was trading at 11637.00. The strike last trading price was 1385, which was 151.3 higher than the previous day. The implied volatity was 61.4, the open interest changed by -8 which decreased total open position to 357
On 16 Feb DIXON was trading at 11751.00. The strike last trading price was 1240, which was -354.95 lower than the previous day. The implied volatity was 47.78, the open interest changed by -20 which decreased total open position to 364
On 13 Feb DIXON was trading at 11417.00. The strike last trading price was 1594.95, which was 214.95 higher than the previous day. The implied volatity was 51.8, the open interest changed by -13 which decreased total open position to 384
On 12 Feb DIXON was trading at 11626.00. The strike last trading price was 1380, which was 117.15 higher than the previous day. The implied volatity was 39.3, the open interest changed by -4 which decreased total open position to 398
On 11 Feb DIXON was trading at 11741.00. The strike last trading price was 1261.1, which was -177.25 lower than the previous day. The implied volatity was 41.29, the open interest changed by 2 which increased total open position to 406
On 10 Feb DIXON was trading at 11609.00. The strike last trading price was 1438.35, which was 168.35 higher than the previous day. The implied volatity was 50.05, the open interest changed by 2 which increased total open position to 403
On 9 Feb DIXON was trading at 11757.00. The strike last trading price was 1270, which was -260.2 lower than the previous day. The implied volatity was 40.75, the open interest changed by 6 which increased total open position to 400
On 6 Feb DIXON was trading at 11502.00. The strike last trading price was 1530.05, which was -119.95 lower than the previous day. The implied volatity was 47.48, the open interest changed by -2 which decreased total open position to 393
On 5 Feb DIXON was trading at 11376.00. The strike last trading price was 1650, which was 253.05 higher than the previous day. The implied volatity was 47.14, the open interest changed by 1 which increased total open position to 395
On 4 Feb DIXON was trading at 11678.00. The strike last trading price was 1390.85, which was -579.15 lower than the previous day. The implied volatity was 48.58, the open interest changed by 14 which increased total open position to 394
On 3 Feb DIXON was trading at 11031.00. The strike last trading price was 1970, which was -630 lower than the previous day. The implied volatity was 53.02, the open interest changed by -13 which decreased total open position to 382
On 2 Feb DIXON was trading at 10339.00. The strike last trading price was 2600, which was -207.6 lower than the previous day. The implied volatity was 54.73, the open interest changed by -2 which decreased total open position to 396
On 1 Feb DIXON was trading at 10196.00. The strike last trading price was 2807.6, which was 273.55 higher than the previous day. The implied volatity was 62.32, the open interest changed by -5 which decreased total open position to 398
On 30 Jan DIXON was trading at 10446.00. The strike last trading price was 2547.95, which was -252.05 lower than the previous day. The implied volatity was 59.64, the open interest changed by -1 which decreased total open position to 405
On 29 Jan DIXON was trading at 10337.00. The strike last trading price was 2800, which was 125 higher than the previous day. The implied volatity was 78.91, the open interest changed by 1 which increased total open position to 405
On 28 Jan DIXON was trading at 10279.00. The strike last trading price was 2675, which was -92.55 lower than the previous day. The implied volatity was 54.24, the open interest changed by 10 which increased total open position to 403
On 27 Jan DIXON was trading at 10184.00. The strike last trading price was 2700.1, which was 85.25 higher than the previous day. The implied volatity was 52.13, the open interest changed by 39 which increased total open position to 392
On 23 Jan DIXON was trading at 10360.00. The strike last trading price was 2619.15, which was 189.15 higher than the previous day. The implied volatity was 52.54, the open interest changed by 176 which increased total open position to 352
On 22 Jan DIXON was trading at 10512.00. The strike last trading price was 2415, which was -15 lower than the previous day. The implied volatity was 49.99, the open interest changed by 11 which increased total open position to 175
On 21 Jan DIXON was trading at 10517.00. The strike last trading price was 2430, which was 210 higher than the previous day. The implied volatity was 54.33, the open interest changed by -4 which decreased total open position to 163
On 20 Jan DIXON was trading at 10682.00. The strike last trading price was 2220, which was 228.3 higher than the previous day. The implied volatity was 42.69, the open interest changed by 2 which increased total open position to 165
On 19 Jan DIXON was trading at 11024.00. The strike last trading price was 1990.95, which was -268.25 lower than the previous day. The implied volatity was 47.74, the open interest changed by 13 which increased total open position to 163
On 16 Jan DIXON was trading at 10732.00. The strike last trading price was 2268, which was 384.65 higher than the previous day. The implied volatity was 51.63, the open interest changed by 2 which increased total open position to 150
On 14 Jan DIXON was trading at 11103.00. The strike last trading price was 1890, which was 140 higher than the previous day. The implied volatity was 43.38, the open interest changed by 7 which increased total open position to 147
On 13 Jan DIXON was trading at 11238.00. The strike last trading price was 1750, which was 441.2 higher than the previous day. The implied volatity was 40.63, the open interest changed by 1 which increased total open position to 140
On 12 Jan DIXON was trading at 11842.00. The strike last trading price was 1325, which was 25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 139
On 9 Jan DIXON was trading at 11902.00. The strike last trading price was 1325, which was 25 higher than the previous day. The implied volatity was 42.99, the open interest changed by 4 which increased total open position to 141
On 8 Jan DIXON was trading at 11987.00. The strike last trading price was 1300, which was -114 lower than the previous day. The implied volatity was 45.53, the open interest changed by 13 which increased total open position to 136
On 7 Jan DIXON was trading at 11770.00. The strike last trading price was 1414, which was -61 lower than the previous day. The implied volatity was 43.83, the open interest changed by 2 which increased total open position to 122
On 6 Jan DIXON was trading at 11726.00. The strike last trading price was 1475, which was 395 higher than the previous day. The implied volatity was 42.86, the open interest changed by 4 which increased total open position to 119
On 5 Jan DIXON was trading at 12051.00. The strike last trading price was 1080, which was -20.05 lower than the previous day. The implied volatity was 33.89, the open interest changed by 1 which increased total open position to 114
On 2 Jan DIXON was trading at 12165.00. The strike last trading price was 1100.05, which was -249.95 lower than the previous day. The implied volatity was 38.52, the open interest changed by -1 which decreased total open position to 112
On 1 Jan DIXON was trading at 12091.00. The strike last trading price was 1350, which was 142 higher than the previous day. The implied volatity was 52.48, the open interest changed by 0 which decreased total open position to 112
On 31 Dec DIXON was trading at 12102.00. The strike last trading price was 1208, which was -191.7 lower than the previous day. The implied volatity was 40.55, the open interest changed by 0 which decreased total open position to 111
On 30 Dec DIXON was trading at 11767.00. The strike last trading price was 1400, which was 350 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 111
On 29 Dec DIXON was trading at 11857.00. The strike last trading price was 1400, which was 350 higher than the previous day. The implied volatity was 44.5, the open interest changed by 1 which increased total open position to 111
On 26 Dec DIXON was trading at 12328.00. The strike last trading price was 1080.45, which was 205.25 higher than the previous day. The implied volatity was 39.55, the open interest changed by 28 which increased total open position to 110
On 24 Dec DIXON was trading at 12629.00. The strike last trading price was 880, which was 109.2 higher than the previous day. The implied volatity was 38.9, the open interest changed by 25 which increased total open position to 82
On 23 Dec DIXON was trading at 12832.00. The strike last trading price was 760, which was -39 lower than the previous day. The implied volatity was 37.61, the open interest changed by 27 which increased total open position to 55
On 22 Dec DIXON was trading at 12845.00. The strike last trading price was 799, which was 265.65 higher than the previous day. The implied volatity was 38.37, the open interest changed by 5 which increased total open position to 27
On 19 Dec DIXON was trading at 13268.00. The strike last trading price was 533.35, which was -28.65 lower than the previous day. The implied volatity was 33.69, the open interest changed by 2 which increased total open position to 21
On 18 Dec DIXON was trading at 13299.00. The strike last trading price was 562, which was 42 higher than the previous day. The implied volatity was 34.8, the open interest changed by 0 which decreased total open position to 19
On 17 Dec DIXON was trading at 13274.00. The strike last trading price was 520, which was 120 higher than the previous day. The implied volatity was 32, the open interest changed by 3 which increased total open position to 18
On 16 Dec DIXON was trading at 13628.00. The strike last trading price was 400, which was 0.05 higher than the previous day. The implied volatity was 32.13, the open interest changed by 1 which increased total open position to 16
On 15 Dec DIXON was trading at 13737.00. The strike last trading price was 399.95, which was -110.05 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 15
On 12 Dec DIXON was trading at 13379.00. The strike last trading price was 510, which was -205 lower than the previous day. The implied volatity was 33.46, the open interest changed by 0 which decreased total open position to 16
On 11 Dec DIXON was trading at 12988.00. The strike last trading price was 715, which was -185 lower than the previous day. The implied volatity was 35.51, the open interest changed by 0 which decreased total open position to 16
On 10 Dec DIXON was trading at 12351.00. The strike last trading price was 900, which was 479 higher than the previous day. The implied volatity was 30.7, the open interest changed by 5 which increased total open position to 15
On 9 Dec DIXON was trading at 13517.00. The strike last trading price was 421, which was 21 higher than the previous day. The implied volatity was 31.35, the open interest changed by 1 which increased total open position to 9
On 8 Dec DIXON was trading at 13563.00. The strike last trading price was 400, which was -70 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 7
On 5 Dec DIXON was trading at 13749.00. The strike last trading price was 470, which was -72.9 lower than the previous day. The implied volatity was 35.94, the open interest changed by 0 which decreased total open position to 0
On 4 Dec DIXON was trading at 13707.00. The strike last trading price was -, 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 3 Dec DIXON was trading at 14018.00. The strike last trading price was 542.9, 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 2 Dec DIXON was trading at 14494.00. The strike last trading price was 542.9, 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 Dec DIXON was trading at 14566.00. The strike last trading price was 542.9, 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 28 Nov DIXON was trading at 14601.00. The strike last trading price was 542.9, 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 27 Nov DIXON was trading at 14643.00. The strike last trading price was 542.9, 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
