DIXON
Dixon Techno (India) Ltd
Historical option data for DIXON
13 Mar 2025 04:12 PM IST
| DIXON 27MAR2025 13250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.56
Vega: 10.29
Theta: -15.20
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 13324.05 | 427 | 54.65 | 36.18 | 6,679 | -184 | 644 | |||
|
|
||||||||||
| 12 Mar | 13078.95 | 357 | -172.55 | 40.58 | 4,896 | 308 | 828 | |||
| 11 Mar | 13298.90 | 557.25 | 100.95 | 42.89 | 5,814 | -95 | 527 | |||
| 10 Mar | 13131.15 | 430 | -526.35 | 42.33 | 2,923 | 561 | 629 | |||
| 7 Mar | 13911.25 | 938 | -344.55 | 40.01 | 14 | 0 | 68 | |||
| 6 Mar | 14256.25 | 1274.05 | 1.8 | 43.69 | 14 | -5 | 68 | |||
| 5 Mar | 14497.45 | 1272.25 | 0 | 0.00 | 0 | -8 | 0 | |||
| 4 Mar | 14190.35 | 1272.25 | 153.9 | 47.76 | 20 | -7 | 74 | |||
| 3 Mar | 14051.75 | 1130.35 | 217.75 | 41.90 | 187 | 13 | 83 | |||
| 28 Feb | 13935.85 | 912.3 | -92.35 | 22.29 | 203 | 37 | 73 | |||
| 27 Feb | 13824.30 | 1013.25 | -287.25 | 46.31 | 46 | -3 | 36 | |||
| 26 Feb | 14151.60 | 1300.5 | -19.5 | 45.17 | 10 | 6 | 39 | |||
| 25 Feb | 14151.60 | 1300.5 | -19.5 | 45.17 | 10 | 6 | 39 | |||
| 24 Feb | 14043.35 | 1320 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Feb | 13971.90 | 1320 | 0 | 0.00 | 0 | 10 | 0 | |||
| 20 Feb | 14219.75 | 1320 | -63.5 | 35.20 | 10 | 8 | 31 | |||
| 19 Feb | 14088.30 | 1383.5 | -681.95 | 46.54 | 23 | 22 | 22 | |||
| 18 Feb | 14006.70 | 2065.45 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 14199.50 | 2065.45 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 14010.70 | 2065.45 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 14710.80 | 2065.45 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 14766.00 | 2065.45 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 14666.30 | 2065.45 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 14795.20 | 2065.45 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 14657.85 | 2065.45 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 15102.05 | 2065.45 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 14933.65 | 2065.45 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 14486.15 | 2065.45 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 14714.35 | 2065.45 | 0 | - | 0 | 0 | 0 | |||
For Dixon Techno (India) Ltd - strike price 13250 expiring on 27MAR2025
Delta for 13250 CE is 0.56
Historical price for 13250 CE is as follows
On 13 Mar DIXON was trading at 13324.05. The strike last trading price was 427, which was 54.65 higher than the previous day. The implied volatity was 36.18, the open interest changed by -184 which decreased total open position to 644
On 12 Mar DIXON was trading at 13078.95. The strike last trading price was 357, which was -172.55 lower than the previous day. The implied volatity was 40.58, the open interest changed by 308 which increased total open position to 828
On 11 Mar DIXON was trading at 13298.90. The strike last trading price was 557.25, which was 100.95 higher than the previous day. The implied volatity was 42.89, the open interest changed by -95 which decreased total open position to 527
On 10 Mar DIXON was trading at 13131.15. The strike last trading price was 430, which was -526.35 lower than the previous day. The implied volatity was 42.33, the open interest changed by 561 which increased total open position to 629
On 7 Mar DIXON was trading at 13911.25. The strike last trading price was 938, which was -344.55 lower than the previous day. The implied volatity was 40.01, the open interest changed by 0 which decreased total open position to 68
On 6 Mar DIXON was trading at 14256.25. The strike last trading price was 1274.05, which was 1.8 higher than the previous day. The implied volatity was 43.69, the open interest changed by -5 which decreased total open position to 68
On 5 Mar DIXON was trading at 14497.45. The strike last trading price was 1272.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -8 which decreased total open position to 0
On 4 Mar DIXON was trading at 14190.35. The strike last trading price was 1272.25, which was 153.9 higher than the previous day. The implied volatity was 47.76, the open interest changed by -7 which decreased total open position to 74
On 3 Mar DIXON was trading at 14051.75. The strike last trading price was 1130.35, which was 217.75 higher than the previous day. The implied volatity was 41.90, the open interest changed by 13 which increased total open position to 83
On 28 Feb DIXON was trading at 13935.85. The strike last trading price was 912.3, which was -92.35 lower than the previous day. The implied volatity was 22.29, the open interest changed by 37 which increased total open position to 73
On 27 Feb DIXON was trading at 13824.30. The strike last trading price was 1013.25, which was -287.25 lower than the previous day. The implied volatity was 46.31, the open interest changed by -3 which decreased total open position to 36
On 26 Feb DIXON was trading at 14151.60. The strike last trading price was 1300.5, which was -19.5 lower than the previous day. The implied volatity was 45.17, the open interest changed by 6 which increased total open position to 39
On 25 Feb DIXON was trading at 14151.60. The strike last trading price was 1300.5, which was -19.5 lower than the previous day. The implied volatity was 45.17, the open interest changed by 6 which increased total open position to 39
On 24 Feb DIXON was trading at 14043.35. The strike last trading price was 1320, 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 1320, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 20 Feb DIXON was trading at 14219.75. The strike last trading price was 1320, which was -63.5 lower than the previous day. The implied volatity was 35.20, the open interest changed by 8 which increased total open position to 31
On 19 Feb DIXON was trading at 14088.30. The strike last trading price was 1383.5, which was -681.95 lower than the previous day. The implied volatity was 46.54, the open interest changed by 22 which increased total open position to 22
On 18 Feb DIXON was trading at 14006.70. The strike last trading price was 2065.45, 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 2065.45, 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 2065.45, 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 2065.45, 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 2065.45, 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 2065.45, 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 2065.45, 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 2065.45, 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 2065.45, 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 2065.45, 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 2065.45, 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 2065.45, 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 13250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 10.30
Theta: -14.42
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 13324.05 | 405.9 | -132.6 | 43.92 | 5,896 | 65 | 539 |
| 12 Mar | 13078.95 | 557.85 | 119.2 | 44.60 | 3,376 | -225 | 481 |
| 11 Mar | 13298.90 | 411.2 | -178.8 | 43.79 | 2,536 | 69 | 705 |
| 10 Mar | 13131.15 | 618.05 | 347.65 | 50.09 | 7,163 | 249 | 638 |
| 7 Mar | 13911.25 | 278.95 | 78.45 | 44.70 | 2,164 | 55 | 389 |
| 6 Mar | 14256.25 | 198.9 | 21.4 | 45.00 | 667 | 20 | 325 |
| 5 Mar | 14497.45 | 169.1 | -78.85 | 45.57 | 568 | -25 | 307 |
| 4 Mar | 14190.35 | 252 | -42.25 | 46.08 | 1,049 | 11 | 335 |
| 3 Mar | 14051.75 | 288.15 | -139.5 | 45.70 | 5,724 | 48 | 339 |
| 28 Feb | 13935.85 | 423.35 | -9.15 | 52.64 | 4,746 | 175 | 297 |
| 27 Feb | 13824.30 | 454.95 | 128.9 | 47.59 | 408 | -5 | 122 |
| 26 Feb | 14151.60 | 325.2 | -49.75 | 45.64 | 85 | 22 | 126 |
| 25 Feb | 14151.60 | 325.2 | -49.75 | 45.64 | 85 | 21 | 126 |
| 24 Feb | 14043.35 | 377 | -34.5 | 46.61 | 151 | 35 | 106 |
| 21 Feb | 13971.90 | 414.6 | 3.1 | 0.00 | 0 | 0 | 0 |
| 20 Feb | 14219.75 | 414.6 | 3.1 | 0.00 | 0 | 50 | 0 |
| 19 Feb | 14088.30 | 414.6 | -21.9 | 47.87 | 136 | 51 | 72 |
| 18 Feb | 14006.70 | 436.5 | 76.05 | 45.99 | 6 | 5 | 20 |
| 17 Feb | 14199.50 | 360.45 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Feb | 14010.70 | 360.45 | 0 | 0.00 | 0 | 2 | 0 |
| 13 Feb | 14710.80 | 360.45 | 10.3 | 50.30 | 5 | 0 | 13 |
| 12 Feb | 14766.00 | 350.15 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Feb | 14666.30 | 350.15 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Feb | 14795.20 | 350.15 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Feb | 14657.85 | 350.15 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Feb | 15102.05 | 350.15 | 0 | 0.00 | 0 | 13 | 0 |
| 4 Feb | 14933.65 | 350.15 | -158.05 | 48.38 | 32 | 13 | 13 |
| 3 Feb | 14486.15 | 508.2 | 0 | 6.36 | 0 | 0 | 0 |
| 1 Feb | 14714.35 | 508.2 | 0 | 7.12 | 0 | 0 | 0 |
For Dixon Techno (India) Ltd - strike price 13250 expiring on 27MAR2025
Delta for 13250 PE is -0.45
Historical price for 13250 PE is as follows
On 13 Mar DIXON was trading at 13324.05. The strike last trading price was 405.9, which was -132.6 lower than the previous day. The implied volatity was 43.92, the open interest changed by 65 which increased total open position to 539
On 12 Mar DIXON was trading at 13078.95. The strike last trading price was 557.85, which was 119.2 higher than the previous day. The implied volatity was 44.60, the open interest changed by -225 which decreased total open position to 481
On 11 Mar DIXON was trading at 13298.90. The strike last trading price was 411.2, which was -178.8 lower than the previous day. The implied volatity was 43.79, the open interest changed by 69 which increased total open position to 705
On 10 Mar DIXON was trading at 13131.15. The strike last trading price was 618.05, which was 347.65 higher than the previous day. The implied volatity was 50.09, the open interest changed by 249 which increased total open position to 638
On 7 Mar DIXON was trading at 13911.25. The strike last trading price was 278.95, which was 78.45 higher than the previous day. The implied volatity was 44.70, the open interest changed by 55 which increased total open position to 389
On 6 Mar DIXON was trading at 14256.25. The strike last trading price was 198.9, which was 21.4 higher than the previous day. The implied volatity was 45.00, the open interest changed by 20 which increased total open position to 325
On 5 Mar DIXON was trading at 14497.45. The strike last trading price was 169.1, which was -78.85 lower than the previous day. The implied volatity was 45.57, the open interest changed by -25 which decreased total open position to 307
On 4 Mar DIXON was trading at 14190.35. The strike last trading price was 252, which was -42.25 lower than the previous day. The implied volatity was 46.08, the open interest changed by 11 which increased total open position to 335
On 3 Mar DIXON was trading at 14051.75. The strike last trading price was 288.15, which was -139.5 lower than the previous day. The implied volatity was 45.70, the open interest changed by 48 which increased total open position to 339
On 28 Feb DIXON was trading at 13935.85. The strike last trading price was 423.35, which was -9.15 lower than the previous day. The implied volatity was 52.64, the open interest changed by 175 which increased total open position to 297
On 27 Feb DIXON was trading at 13824.30. The strike last trading price was 454.95, which was 128.9 higher than the previous day. The implied volatity was 47.59, the open interest changed by -5 which decreased total open position to 122
On 26 Feb DIXON was trading at 14151.60. The strike last trading price was 325.2, which was -49.75 lower than the previous day. The implied volatity was 45.64, the open interest changed by 22 which increased total open position to 126
On 25 Feb DIXON was trading at 14151.60. The strike last trading price was 325.2, which was -49.75 lower than the previous day. The implied volatity was 45.64, the open interest changed by 21 which increased total open position to 126
On 24 Feb DIXON was trading at 14043.35. The strike last trading price was 377, which was -34.5 lower than the previous day. The implied volatity was 46.61, the open interest changed by 35 which increased total open position to 106
On 21 Feb DIXON was trading at 13971.90. The strike last trading price was 414.6, which was 3.1 higher 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 414.6, which was 3.1 higher than the previous day. The implied volatity was 0.00, the open interest changed by 50 which increased total open position to 0
On 19 Feb DIXON was trading at 14088.30. The strike last trading price was 414.6, which was -21.9 lower than the previous day. The implied volatity was 47.87, the open interest changed by 51 which increased total open position to 72
On 18 Feb DIXON was trading at 14006.70. The strike last trading price was 436.5, which was 76.05 higher than the previous day. The implied volatity was 45.99, the open interest changed by 5 which increased total open position to 20
On 17 Feb DIXON was trading at 14199.50. The strike last trading price was 360.45, 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 14 Feb DIXON was trading at 14010.70. The strike last trading price was 360.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 13 Feb DIXON was trading at 14710.80. The strike last trading price was 360.45, which was 10.3 higher than the previous day. The implied volatity was 50.30, the open interest changed by 0 which decreased total open position to 13
On 12 Feb DIXON was trading at 14766.00. The strike last trading price was 350.15, 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 11 Feb DIXON was trading at 14666.30. The strike last trading price was 350.15, 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 350.15, 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 6 Feb DIXON was trading at 14657.85. The strike last trading price was 350.15, 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 5 Feb DIXON was trading at 15102.05. The strike last trading price was 350.15, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0
On 4 Feb DIXON was trading at 14933.65. The strike last trading price was 350.15, which was -158.05 lower than the previous day. The implied volatity was 48.38, the open interest changed by 13 which increased total open position to 13
On 3 Feb DIXON was trading at 14486.15. The strike last trading price was 508.2, which was 0 lower than the previous day. The implied volatity was 6.36, 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 508.2, which was 0 lower than the previous day. The implied volatity was 7.12, the open interest changed by 0 which decreased total open position to 0
