DIXON
Dixon Techno (India) Ltd
Historical option data for DIXON
13 Mar 2025 04:12 PM IST
| DIXON 27MAR2025 13000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.66
Vega: 9.52
Theta: -14.35
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 13324.05 | 565.85 | 71.6 | 35.56 | 5,942 | -136 | 1,256 | |||
| 12 Mar | 13078.95 | 475.1 | -195.4 | 40.92 | 9,022 | 320 | 1,387 | |||
| 11 Mar | 13298.90 | 711.25 | 129.7 | 43.92 | 10,104 | 371 | 1,078 | |||
| 10 Mar | 13131.15 | 560 | -573.65 | 43.06 | 2,826 | 302 | 690 | |||
| 7 Mar | 13911.25 | 1126.75 | -362.2 | 40.77 | 20 | 7 | 388 | |||
| 6 Mar | 14256.25 | 1481 | -179 | 45.04 | 109 | 75 | 380 | |||
| 5 Mar | 14497.45 | 1660 | 243.2 | 41.85 | 34 | -12 | 303 | |||
| 4 Mar | 14190.35 | 1423.65 | 110.4 | 44.58 | 28 | 9 | 314 | |||
| 3 Mar | 14051.75 | 1319.55 | 269 | 42.45 | 696 | 11 | 304 | |||
| 28 Feb | 13935.85 | 1108.65 | -30.4 | 17.93 | 314 | 12 | 292 | |||
| 27 Feb | 13824.30 | 1140 | -325.35 | 43.95 | 583 | -377 | 280 | |||
| 26 Feb | 14151.60 | 1465.35 | 55.9 | 44.16 | 30 | -3 | 657 | |||
| 25 Feb | 14151.60 | 1465.35 | 55.9 | 44.16 | 30 | -3 | 657 | |||
| 24 Feb | 14043.35 | 1397.85 | 28.35 | 44.30 | 462 | -122 | 661 | |||
| 21 Feb | 13971.90 | 1357.55 | -147 | 41.81 | 658 | 497 | 786 | |||
|
|
||||||||||
| 20 Feb | 14219.75 | 1504.55 | 10.55 | 34.30 | 318 | 271 | 290 | |||
| 19 Feb | 14088.30 | 1494 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Feb | 14006.70 | 1494 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Feb | 14199.50 | 1494 | 0 | 0.00 | 0 | 14 | 0 | |||
| 14 Feb | 14010.70 | 1494 | -406 | 43.01 | 16 | 11 | 16 | |||
| 13 Feb | 14710.80 | 1900 | 420 | 34.03 | 1 | 0 | 4 | |||
| 12 Feb | 14766.00 | 1480 | -3900.5 | - | 4 | 0 | 0 | |||
| 11 Feb | 14666.30 | 5380.5 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 14795.20 | 5380.5 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 14657.85 | 5380.5 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 15102.05 | 5380.5 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 14933.65 | 5380.5 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 14486.15 | 5380.5 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 14714.35 | 5380.5 | 0 | - | 0 | 0 | 0 | |||
| 31 Jan | 14985.95 | 5380.5 | 0 | - | 0 | 0 | 0 | |||
| 27 Jan | 15432.80 | 0 | 0 | - | 0 | 0 | 0 | |||
| 23 Jan | 15463.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Jan | 14714.50 | 0 | - | 0 | 0 | 0 | ||||
For Dixon Techno (India) Ltd - strike price 13000 expiring on 27MAR2025
Delta for 13000 CE is 0.66
Historical price for 13000 CE is as follows
On 13 Mar DIXON was trading at 13324.05. The strike last trading price was 565.85, which was 71.6 higher than the previous day. The implied volatity was 35.56, the open interest changed by -136 which decreased total open position to 1256
On 12 Mar DIXON was trading at 13078.95. The strike last trading price was 475.1, which was -195.4 lower than the previous day. The implied volatity was 40.92, the open interest changed by 320 which increased total open position to 1387
On 11 Mar DIXON was trading at 13298.90. The strike last trading price was 711.25, which was 129.7 higher than the previous day. The implied volatity was 43.92, the open interest changed by 371 which increased total open position to 1078
On 10 Mar DIXON was trading at 13131.15. The strike last trading price was 560, which was -573.65 lower than the previous day. The implied volatity was 43.06, the open interest changed by 302 which increased total open position to 690
On 7 Mar DIXON was trading at 13911.25. The strike last trading price was 1126.75, which was -362.2 lower than the previous day. The implied volatity was 40.77, the open interest changed by 7 which increased total open position to 388
On 6 Mar DIXON was trading at 14256.25. The strike last trading price was 1481, which was -179 lower than the previous day. The implied volatity was 45.04, the open interest changed by 75 which increased total open position to 380
On 5 Mar DIXON was trading at 14497.45. The strike last trading price was 1660, which was 243.2 higher than the previous day. The implied volatity was 41.85, the open interest changed by -12 which decreased total open position to 303
On 4 Mar DIXON was trading at 14190.35. The strike last trading price was 1423.65, which was 110.4 higher than the previous day. The implied volatity was 44.58, the open interest changed by 9 which increased total open position to 314
On 3 Mar DIXON was trading at 14051.75. The strike last trading price was 1319.55, which was 269 higher than the previous day. The implied volatity was 42.45, the open interest changed by 11 which increased total open position to 304
On 28 Feb DIXON was trading at 13935.85. The strike last trading price was 1108.65, which was -30.4 lower than the previous day. The implied volatity was 17.93, the open interest changed by 12 which increased total open position to 292
On 27 Feb DIXON was trading at 13824.30. The strike last trading price was 1140, which was -325.35 lower than the previous day. The implied volatity was 43.95, the open interest changed by -377 which decreased total open position to 280
On 26 Feb DIXON was trading at 14151.60. The strike last trading price was 1465.35, which was 55.9 higher than the previous day. The implied volatity was 44.16, the open interest changed by -3 which decreased total open position to 657
On 25 Feb DIXON was trading at 14151.60. The strike last trading price was 1465.35, which was 55.9 higher than the previous day. The implied volatity was 44.16, the open interest changed by -3 which decreased total open position to 657
On 24 Feb DIXON was trading at 14043.35. The strike last trading price was 1397.85, which was 28.35 higher than the previous day. The implied volatity was 44.30, the open interest changed by -122 which decreased total open position to 661
On 21 Feb DIXON was trading at 13971.90. The strike last trading price was 1357.55, which was -147 lower than the previous day. The implied volatity was 41.81, the open interest changed by 497 which increased total open position to 786
On 20 Feb DIXON was trading at 14219.75. The strike last trading price was 1504.55, which was 10.55 higher than the previous day. The implied volatity was 34.30, the open interest changed by 271 which increased total open position to 290
On 19 Feb DIXON was trading at 14088.30. The strike last trading price was 1494, 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 1494, 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 17 Feb DIXON was trading at 14199.50. The strike last trading price was 1494, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 14 which increased total open position to 0
On 14 Feb DIXON was trading at 14010.70. The strike last trading price was 1494, which was -406 lower than the previous day. The implied volatity was 43.01, the open interest changed by 11 which increased total open position to 16
On 13 Feb DIXON was trading at 14710.80. The strike last trading price was 1900, which was 420 higher than the previous day. The implied volatity was 34.03, the open interest changed by 0 which decreased total open position to 4
On 12 Feb DIXON was trading at 14766.00. The strike last trading price was 1480, which was -3900.5 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 5380.5, 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 5380.5, 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 6 Feb DIXON was trading at 14657.85. The strike last trading price was 5380.5, 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 Feb DIXON was trading at 15102.05. The strike last trading price was 5380.5, 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 5380.5, 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 5380.5, 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 5380.5, 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 31 Jan DIXON was trading at 14985.95. The strike last trading price was 5380.5, 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 Jan DIXON was trading at 15432.80. The strike last trading price was 0, 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 23 Jan DIXON was trading at 15463.60. The strike last trading price was 0, 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 22 Jan DIXON was trading at 14714.50. The strike last trading price was 0, 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 27MAR2025 13000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.36
Vega: 9.77
Theta: -13.96
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 13324.05 | 297.95 | -115.75 | 44.04 | 12,928 | 1,029 | 3,196 |
| 12 Mar | 13078.95 | 430 | 94.1 | 45.00 | 12,108 | -398 | 2,168 |
| 11 Mar | 13298.90 | 319.8 | -148.5 | 45.21 | 12,429 | 641 | 2,561 |
| 10 Mar | 13131.15 | 495 | 289.85 | 50.54 | 16,062 | 198 | 1,923 |
| 7 Mar | 13911.25 | 210 | 54.5 | 45.13 | 3,506 | -3 | 1,725 |
| 6 Mar | 14256.25 | 156.2 | 18.85 | 46.42 | 2,466 | 134 | 1,726 |
| 5 Mar | 14497.45 | 134.1 | -59.9 | 47.07 | 2,091 | 183 | 1,595 |
| 4 Mar | 14190.35 | 193.25 | -37.8 | 46.56 | 4,219 | 25 | 1,414 |
| 3 Mar | 14051.75 | 228 | -118 | 46.62 | 11,096 | 311 | 1,406 |
| 28 Feb | 13935.85 | 335.9 | -18 | 52.26 | 9,774 | 26 | 1,123 |
| 27 Feb | 13824.30 | 369.2 | 104.45 | 48.06 | 3,485 | 64 | 1,097 |
| 26 Feb | 14151.60 | 266.55 | -43.2 | 46.70 | 1,360 | 208 | 1,044 |
| 25 Feb | 14151.60 | 266.55 | -43.2 | 46.70 | 1,360 | 219 | 1,044 |
| 24 Feb | 14043.35 | 312.25 | -68.05 | 47.65 | 1,421 | 185 | 830 |
| 21 Feb | 13971.90 | 387.5 | 90.5 | 50.13 | 866 | 323 | 640 |
| 20 Feb | 14219.75 | 293.75 | -45.75 | 47.83 | 635 | 90 | 316 |
| 19 Feb | 14088.30 | 334.05 | -46.85 | 47.76 | 422 | 50 | 211 |
| 18 Feb | 14006.70 | 392.65 | 3.35 | 48.69 | 176 | 33 | 163 |
| 17 Feb | 14199.50 | 389.3 | -99.5 | 52.01 | 235 | 25 | 128 |
| 14 Feb | 14010.70 | 488.8 | 210.85 | 54.33 | 131 | 63 | 101 |
| 13 Feb | 14710.80 | 286.15 | -64.2 | 49.64 | 17 | 12 | 37 |
| 12 Feb | 14766.00 | 350.35 | 124 | 54.52 | 44 | 13 | 25 |
| 11 Feb | 14666.30 | 226.35 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Feb | 14795.20 | 226.35 | -107.65 | 45.57 | 1 | 0 | 12 |
| 6 Feb | 14657.85 | 350 | 117.85 | 49.45 | 4 | 2 | 10 |
| 5 Feb | 15102.05 | 232.15 | -61.8 | 47.72 | 1 | 0 | 7 |
| 4 Feb | 14933.65 | 285.25 | -124.75 | 48.14 | 8 | 5 | 7 |
| 3 Feb | 14486.15 | 410 | -15 | 49.80 | 1 | 0 | 3 |
| 1 Feb | 14714.35 | 425 | 317.4 | 53.11 | 3 | 1 | 1 |
| 31 Jan | 14985.95 | 107.6 | 0 | 9.36 | 0 | 0 | 0 |
| 27 Jan | 15432.80 | 107.6 | 0 | 10.48 | 0 | 0 | 0 |
| 23 Jan | 15463.60 | 107.6 | 0.00 | 10.16 | 0 | 0 | 0 |
| 22 Jan | 14714.50 | 107.6 | 7.77 | 0 | 0 | 0 | |
For Dixon Techno (India) Ltd - strike price 13000 expiring on 27MAR2025
Delta for 13000 PE is -0.36
Historical price for 13000 PE is as follows
On 13 Mar DIXON was trading at 13324.05. The strike last trading price was 297.95, which was -115.75 lower than the previous day. The implied volatity was 44.04, the open interest changed by 1029 which increased total open position to 3196
On 12 Mar DIXON was trading at 13078.95. The strike last trading price was 430, which was 94.1 higher than the previous day. The implied volatity was 45.00, the open interest changed by -398 which decreased total open position to 2168
On 11 Mar DIXON was trading at 13298.90. The strike last trading price was 319.8, which was -148.5 lower than the previous day. The implied volatity was 45.21, the open interest changed by 641 which increased total open position to 2561
On 10 Mar DIXON was trading at 13131.15. The strike last trading price was 495, which was 289.85 higher than the previous day. The implied volatity was 50.54, the open interest changed by 198 which increased total open position to 1923
On 7 Mar DIXON was trading at 13911.25. The strike last trading price was 210, which was 54.5 higher than the previous day. The implied volatity was 45.13, the open interest changed by -3 which decreased total open position to 1725
On 6 Mar DIXON was trading at 14256.25. The strike last trading price was 156.2, which was 18.85 higher than the previous day. The implied volatity was 46.42, the open interest changed by 134 which increased total open position to 1726
On 5 Mar DIXON was trading at 14497.45. The strike last trading price was 134.1, which was -59.9 lower than the previous day. The implied volatity was 47.07, the open interest changed by 183 which increased total open position to 1595
On 4 Mar DIXON was trading at 14190.35. The strike last trading price was 193.25, which was -37.8 lower than the previous day. The implied volatity was 46.56, the open interest changed by 25 which increased total open position to 1414
On 3 Mar DIXON was trading at 14051.75. The strike last trading price was 228, which was -118 lower than the previous day. The implied volatity was 46.62, the open interest changed by 311 which increased total open position to 1406
On 28 Feb DIXON was trading at 13935.85. The strike last trading price was 335.9, which was -18 lower than the previous day. The implied volatity was 52.26, the open interest changed by 26 which increased total open position to 1123
On 27 Feb DIXON was trading at 13824.30. The strike last trading price was 369.2, which was 104.45 higher than the previous day. The implied volatity was 48.06, the open interest changed by 64 which increased total open position to 1097
On 26 Feb DIXON was trading at 14151.60. The strike last trading price was 266.55, which was -43.2 lower than the previous day. The implied volatity was 46.70, the open interest changed by 208 which increased total open position to 1044
On 25 Feb DIXON was trading at 14151.60. The strike last trading price was 266.55, which was -43.2 lower than the previous day. The implied volatity was 46.70, the open interest changed by 219 which increased total open position to 1044
On 24 Feb DIXON was trading at 14043.35. The strike last trading price was 312.25, which was -68.05 lower than the previous day. The implied volatity was 47.65, the open interest changed by 185 which increased total open position to 830
On 21 Feb DIXON was trading at 13971.90. The strike last trading price was 387.5, which was 90.5 higher than the previous day. The implied volatity was 50.13, the open interest changed by 323 which increased total open position to 640
On 20 Feb DIXON was trading at 14219.75. The strike last trading price was 293.75, which was -45.75 lower than the previous day. The implied volatity was 47.83, the open interest changed by 90 which increased total open position to 316
On 19 Feb DIXON was trading at 14088.30. The strike last trading price was 334.05, which was -46.85 lower than the previous day. The implied volatity was 47.76, the open interest changed by 50 which increased total open position to 211
On 18 Feb DIXON was trading at 14006.70. The strike last trading price was 392.65, which was 3.35 higher than the previous day. The implied volatity was 48.69, the open interest changed by 33 which increased total open position to 163
On 17 Feb DIXON was trading at 14199.50. The strike last trading price was 389.3, which was -99.5 lower than the previous day. The implied volatity was 52.01, the open interest changed by 25 which increased total open position to 128
On 14 Feb DIXON was trading at 14010.70. The strike last trading price was 488.8, which was 210.85 higher than the previous day. The implied volatity was 54.33, the open interest changed by 63 which increased total open position to 101
On 13 Feb DIXON was trading at 14710.80. The strike last trading price was 286.15, which was -64.2 lower than the previous day. The implied volatity was 49.64, the open interest changed by 12 which increased total open position to 37
On 12 Feb DIXON was trading at 14766.00. The strike last trading price was 350.35, which was 124 higher than the previous day. The implied volatity was 54.52, the open interest changed by 13 which increased total open position to 25
On 11 Feb DIXON was trading at 14666.30. The strike last trading price was 226.35, 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 10 Feb DIXON was trading at 14795.20. The strike last trading price was 226.35, which was -107.65 lower than the previous day. The implied volatity was 45.57, the open interest changed by 0 which decreased total open position to 12
On 6 Feb DIXON was trading at 14657.85. The strike last trading price was 350, which was 117.85 higher than the previous day. The implied volatity was 49.45, the open interest changed by 2 which increased total open position to 10
On 5 Feb DIXON was trading at 15102.05. The strike last trading price was 232.15, which was -61.8 lower than the previous day. The implied volatity was 47.72, the open interest changed by 0 which decreased total open position to 7
On 4 Feb DIXON was trading at 14933.65. The strike last trading price was 285.25, which was -124.75 lower than the previous day. The implied volatity was 48.14, the open interest changed by 5 which increased total open position to 7
On 3 Feb DIXON was trading at 14486.15. The strike last trading price was 410, which was -15 lower than the previous day. The implied volatity was 49.80, the open interest changed by 0 which decreased total open position to 3
On 1 Feb DIXON was trading at 14714.35. The strike last trading price was 425, which was 317.4 higher than the previous day. The implied volatity was 53.11, the open interest changed by 1 which increased total open position to 1
On 31 Jan DIXON was trading at 14985.95. The strike last trading price was 107.6, which was 0 lower than the previous day. The implied volatity was 9.36, the open interest changed by 0 which decreased total open position to 0
On 27 Jan DIXON was trading at 15432.80. The strike last trading price was 107.6, which was 0 lower than the previous day. The implied volatity was 10.48, the open interest changed by 0 which decreased total open position to 0
On 23 Jan DIXON was trading at 15463.60. The strike last trading price was 107.6, which was 0.00 lower than the previous day. The implied volatity was 10.16, the open interest changed by 0 which decreased total open position to 0
On 22 Jan DIXON was trading at 14714.50. The strike last trading price was 107.6, which was lower than the previous day. The implied volatity was 7.77, the open interest changed by 0 which decreased total open position to 0
