DIXON
Dixon Techno (India) Ltd
Historical option data for DIXON
13 Mar 2025 04:12 PM IST
| DIXON 27MAR2025 13500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.45
Vega: 10.32
Theta: -14.87
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 13324.05 | 308 | 33.55 | 36.14 | 15,978 | -247 | 2,413 | |||
| 12 Mar | 13078.95 | 263 | -141.7 | 40.91 | 8,398 | 668 | 2,664 | |||
| 11 Mar | 13298.90 | 436.5 | 83.75 | 43.06 | 10,784 | 184 | 1,999 | |||
| 10 Mar | 13131.15 | 329 | -474.15 | 42.39 | 8,506 | 1,419 | 1,807 | |||
| 7 Mar | 13911.25 | 785 | -290.55 | 40.94 | 156 | 19 | 388 | |||
| 6 Mar | 14256.25 | 1085 | -180.15 | 43.02 | 150 | -34 | 369 | |||
| 5 Mar | 14497.45 | 1265.15 | 217.35 | 42.52 | 108 | -8 | 404 | |||
| 4 Mar | 14190.35 | 1047.05 | 92.25 | 43.22 | 226 | -11 | 412 | |||
| 3 Mar | 14051.75 | 962.5 | 190.55 | 41.96 | 4,146 | -123 | 422 | |||
| 28 Feb | 13935.85 | 762.45 | -79.75 | 26.37 | 4,149 | 411 | 551 | |||
| 27 Feb | 13824.30 | 818.05 | -284.25 | 42.78 | 704 | 62 | 140 | |||
| 26 Feb | 14151.60 | 1098.45 | 46.1 | 42.54 | 46 | -4 | 82 | |||
| 25 Feb | 14151.60 | 1098.45 | 46.1 | 42.54 | 46 | 0 | 82 | |||
| 24 Feb | 14043.35 | 1036.9 | -153.75 | 42.33 | 306 | 71 | 82 | |||
| 21 Feb | 13971.90 | 1190.65 | 0 | 0.00 | 0 | 1 | 0 | |||
| 20 Feb | 14219.75 | 1190.65 | 163.25 | 38.74 | 6 | 1 | 11 | |||
| 19 Feb | 14088.30 | 1027.4 | 0 | 0.00 | 0 | 10 | 0 | |||
| 18 Feb | 14006.70 | 1027.4 | -3911.15 | 39.43 | 14 | 9 | 9 | |||
| 17 Feb | 14199.50 | 4938.55 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 14010.70 | 4938.55 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 14710.80 | 4938.55 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 14766.00 | 4938.55 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 14666.30 | 4938.55 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 14795.20 | 4938.55 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 14657.85 | 4938.55 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 15102.05 | 4938.55 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 14933.65 | 4938.55 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 14486.15 | 4938.55 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 14714.35 | 4938.55 | 0 | - | 0 | 0 | 0 | |||
| 31 Jan | 14985.95 | 4938.55 | 0 | - | 0 | 0 | 0 | |||
| 27 Jan | 15432.80 | 0 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 24 Jan | 15584.90 | 0 | 0 | - | 0 | 0 | 0 | |||
| 23 Jan | 15463.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Jan | 14714.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Jan | 15835.15 | 0 | - | 0 | 0 | 0 | ||||
For Dixon Techno (India) Ltd - strike price 13500 expiring on 27MAR2025
Delta for 13500 CE is 0.45
Historical price for 13500 CE is as follows
On 13 Mar DIXON was trading at 13324.05. The strike last trading price was 308, which was 33.55 higher than the previous day. The implied volatity was 36.14, the open interest changed by -247 which decreased total open position to 2413
On 12 Mar DIXON was trading at 13078.95. The strike last trading price was 263, which was -141.7 lower than the previous day. The implied volatity was 40.91, the open interest changed by 668 which increased total open position to 2664
On 11 Mar DIXON was trading at 13298.90. The strike last trading price was 436.5, which was 83.75 higher than the previous day. The implied volatity was 43.06, the open interest changed by 184 which increased total open position to 1999
On 10 Mar DIXON was trading at 13131.15. The strike last trading price was 329, which was -474.15 lower than the previous day. The implied volatity was 42.39, the open interest changed by 1419 which increased total open position to 1807
On 7 Mar DIXON was trading at 13911.25. The strike last trading price was 785, which was -290.55 lower than the previous day. The implied volatity was 40.94, the open interest changed by 19 which increased total open position to 388
On 6 Mar DIXON was trading at 14256.25. The strike last trading price was 1085, which was -180.15 lower than the previous day. The implied volatity was 43.02, the open interest changed by -34 which decreased total open position to 369
On 5 Mar DIXON was trading at 14497.45. The strike last trading price was 1265.15, which was 217.35 higher than the previous day. The implied volatity was 42.52, the open interest changed by -8 which decreased total open position to 404
On 4 Mar DIXON was trading at 14190.35. The strike last trading price was 1047.05, which was 92.25 higher than the previous day. The implied volatity was 43.22, the open interest changed by -11 which decreased total open position to 412
On 3 Mar DIXON was trading at 14051.75. The strike last trading price was 962.5, which was 190.55 higher than the previous day. The implied volatity was 41.96, the open interest changed by -123 which decreased total open position to 422
On 28 Feb DIXON was trading at 13935.85. The strike last trading price was 762.45, which was -79.75 lower than the previous day. The implied volatity was 26.37, the open interest changed by 411 which increased total open position to 551
On 27 Feb DIXON was trading at 13824.30. The strike last trading price was 818.05, which was -284.25 lower than the previous day. The implied volatity was 42.78, the open interest changed by 62 which increased total open position to 140
On 26 Feb DIXON was trading at 14151.60. The strike last trading price was 1098.45, which was 46.1 higher than the previous day. The implied volatity was 42.54, the open interest changed by -4 which decreased total open position to 82
On 25 Feb DIXON was trading at 14151.60. The strike last trading price was 1098.45, which was 46.1 higher than the previous day. The implied volatity was 42.54, the open interest changed by 0 which decreased total open position to 82
On 24 Feb DIXON was trading at 14043.35. The strike last trading price was 1036.9, which was -153.75 lower than the previous day. The implied volatity was 42.33, the open interest changed by 71 which increased total open position to 82
On 21 Feb DIXON was trading at 13971.90. The strike last trading price was 1190.65, 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 20 Feb DIXON was trading at 14219.75. The strike last trading price was 1190.65, which was 163.25 higher than the previous day. The implied volatity was 38.74, the open interest changed by 1 which increased total open position to 11
On 19 Feb DIXON was trading at 14088.30. The strike last trading price was 1027.4, 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 18 Feb DIXON was trading at 14006.70. The strike last trading price was 1027.4, which was -3911.15 lower than the previous day. The implied volatity was 39.43, the open interest changed by 9 which increased total open position to 9
On 17 Feb DIXON was trading at 14199.50. The strike last trading price was 4938.55, 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 4938.55, 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 4938.55, 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 4938.55, 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 4938.55, 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 4938.55, 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 4938.55, 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 4938.55, 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 4938.55, 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 4938.55, 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 4938.55, 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 4938.55, 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 24 Jan DIXON was trading at 15584.90. 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 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 13 Jan DIXON was trading at 15835.15. 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 13500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.53
Vega: 10.35
Theta: -14.33
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 13324.05 | 541.85 | -148.65 | 44.41 | 5,902 | 84 | 1,106 |
| 12 Mar | 13078.95 | 710.05 | 141.85 | 44.59 | 1,508 | -91 | 1,023 |
| 11 Mar | 13298.90 | 531 | -207.5 | 43.20 | 2,400 | -67 | 1,086 |
| 10 Mar | 13131.15 | 765 | 407.35 | 50.24 | 12,294 | -268 | 1,154 |
| 7 Mar | 13911.25 | 365.95 | 102 | 44.50 | 4,255 | 23 | 1,422 |
| 6 Mar | 14256.25 | 260.5 | 32.55 | 44.37 | 1,570 | 14 | 1,400 |
| 5 Mar | 14497.45 | 218.05 | -97.7 | 44.61 | 3,081 | 88 | 1,389 |
| 4 Mar | 14190.35 | 317.15 | -55.05 | 45.11 | 3,432 | 78 | 1,300 |
| 3 Mar | 14051.75 | 368 | -160.8 | 45.38 | 8,630 | 345 | 1,240 |
| 28 Feb | 13935.85 | 524.1 | -1.95 | 53.05 | 9,681 | 290 | 900 |
| 27 Feb | 13824.30 | 552.95 | 154.45 | 47.08 | 3,400 | 179 | 610 |
| 26 Feb | 14151.60 | 398.4 | -58.15 | 44.87 | 696 | 30 | 432 |
| 25 Feb | 14151.60 | 398.4 | -58.15 | 44.87 | 696 | 31 | 432 |
| 24 Feb | 14043.35 | 459.45 | -86.45 | 46.04 | 2,030 | 217 | 402 |
| 21 Feb | 13971.90 | 580.05 | 135.7 | 50.65 | 333 | 72 | 183 |
| 20 Feb | 14219.75 | 440 | -56.05 | 47.19 | 216 | 34 | 110 |
| 19 Feb | 14088.30 | 486.5 | -74.8 | 46.73 | 169 | -14 | 74 |
| 18 Feb | 14006.70 | 565 | 14.7 | 47.99 | 70 | 31 | 85 |
| 17 Feb | 14199.50 | 551 | -69 | 51.37 | 67 | 32 | 49 |
| 14 Feb | 14010.70 | 620 | 197.7 | 50.99 | 21 | 14 | 16 |
| 13 Feb | 14710.80 | 422.3 | 0 | 0.00 | 0 | 1 | 0 |
| 12 Feb | 14766.00 | 422.3 | 22.3 | 49.95 | 1 | 0 | 1 |
| 11 Feb | 14666.30 | 400 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Feb | 14795.20 | 400 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Feb | 14657.85 | 400 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Feb | 15102.05 | 400 | 0 | 0.00 | 0 | -1 | 0 |
| 4 Feb | 14933.65 | 400 | -30.3 | 47.22 | 1 | 0 | 2 |
| 3 Feb | 14486.15 | 430.3 | 0 | 0.00 | 0 | 1 | 0 |
| 1 Feb | 14714.35 | 430.3 | -0.75 | 44.93 | 1 | 0 | 1 |
| 31 Jan | 14985.95 | 431.05 | 274.45 | 49.41 | 1 | 0 | 0 |
| 27 Jan | 15432.80 | 156.6 | 0 | 8.64 | 0 | 0 | 0 |
| 24 Jan | 15584.90 | 156.6 | 0 | 8.71 | 0 | 0 | 0 |
| 23 Jan | 15463.60 | 156.6 | 0.00 | 8.36 | 0 | 0 | 0 |
| 22 Jan | 14714.50 | 156.6 | 156.60 | 4.78 | 0 | 0 | 0 |
| 13 Jan | 15835.15 | 0 | 9.06 | 0 | 0 | 0 | |
For Dixon Techno (India) Ltd - strike price 13500 expiring on 27MAR2025
Delta for 13500 PE is -0.53
Historical price for 13500 PE is as follows
On 13 Mar DIXON was trading at 13324.05. The strike last trading price was 541.85, which was -148.65 lower than the previous day. The implied volatity was 44.41, the open interest changed by 84 which increased total open position to 1106
On 12 Mar DIXON was trading at 13078.95. The strike last trading price was 710.05, which was 141.85 higher than the previous day. The implied volatity was 44.59, the open interest changed by -91 which decreased total open position to 1023
On 11 Mar DIXON was trading at 13298.90. The strike last trading price was 531, which was -207.5 lower than the previous day. The implied volatity was 43.20, the open interest changed by -67 which decreased total open position to 1086
On 10 Mar DIXON was trading at 13131.15. The strike last trading price was 765, which was 407.35 higher than the previous day. The implied volatity was 50.24, the open interest changed by -268 which decreased total open position to 1154
On 7 Mar DIXON was trading at 13911.25. The strike last trading price was 365.95, which was 102 higher than the previous day. The implied volatity was 44.50, the open interest changed by 23 which increased total open position to 1422
On 6 Mar DIXON was trading at 14256.25. The strike last trading price was 260.5, which was 32.55 higher than the previous day. The implied volatity was 44.37, the open interest changed by 14 which increased total open position to 1400
On 5 Mar DIXON was trading at 14497.45. The strike last trading price was 218.05, which was -97.7 lower than the previous day. The implied volatity was 44.61, the open interest changed by 88 which increased total open position to 1389
On 4 Mar DIXON was trading at 14190.35. The strike last trading price was 317.15, which was -55.05 lower than the previous day. The implied volatity was 45.11, the open interest changed by 78 which increased total open position to 1300
On 3 Mar DIXON was trading at 14051.75. The strike last trading price was 368, which was -160.8 lower than the previous day. The implied volatity was 45.38, the open interest changed by 345 which increased total open position to 1240
On 28 Feb DIXON was trading at 13935.85. The strike last trading price was 524.1, which was -1.95 lower than the previous day. The implied volatity was 53.05, the open interest changed by 290 which increased total open position to 900
On 27 Feb DIXON was trading at 13824.30. The strike last trading price was 552.95, which was 154.45 higher than the previous day. The implied volatity was 47.08, the open interest changed by 179 which increased total open position to 610
On 26 Feb DIXON was trading at 14151.60. The strike last trading price was 398.4, which was -58.15 lower than the previous day. The implied volatity was 44.87, the open interest changed by 30 which increased total open position to 432
On 25 Feb DIXON was trading at 14151.60. The strike last trading price was 398.4, which was -58.15 lower than the previous day. The implied volatity was 44.87, the open interest changed by 31 which increased total open position to 432
On 24 Feb DIXON was trading at 14043.35. The strike last trading price was 459.45, which was -86.45 lower than the previous day. The implied volatity was 46.04, the open interest changed by 217 which increased total open position to 402
On 21 Feb DIXON was trading at 13971.90. The strike last trading price was 580.05, which was 135.7 higher than the previous day. The implied volatity was 50.65, the open interest changed by 72 which increased total open position to 183
On 20 Feb DIXON was trading at 14219.75. The strike last trading price was 440, which was -56.05 lower than the previous day. The implied volatity was 47.19, the open interest changed by 34 which increased total open position to 110
On 19 Feb DIXON was trading at 14088.30. The strike last trading price was 486.5, which was -74.8 lower than the previous day. The implied volatity was 46.73, the open interest changed by -14 which decreased total open position to 74
On 18 Feb DIXON was trading at 14006.70. The strike last trading price was 565, which was 14.7 higher than the previous day. The implied volatity was 47.99, the open interest changed by 31 which increased total open position to 85
On 17 Feb DIXON was trading at 14199.50. The strike last trading price was 551, which was -69 lower than the previous day. The implied volatity was 51.37, the open interest changed by 32 which increased total open position to 49
On 14 Feb DIXON was trading at 14010.70. The strike last trading price was 620, which was 197.7 higher than the previous day. The implied volatity was 50.99, the open interest changed by 14 which increased total open position to 16
On 13 Feb DIXON was trading at 14710.80. The strike last trading price was 422.3, 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 12 Feb DIXON was trading at 14766.00. The strike last trading price was 422.3, which was 22.3 higher than the previous day. The implied volatity was 49.95, the open interest changed by 0 which decreased total open position to 1
On 11 Feb DIXON was trading at 14666.30. The strike last trading price was 400, 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 400, 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 400, 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 400, 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 4 Feb DIXON was trading at 14933.65. The strike last trading price was 400, which was -30.3 lower than the previous day. The implied volatity was 47.22, the open interest changed by 0 which decreased total open position to 2
On 3 Feb DIXON was trading at 14486.15. The strike last trading price was 430.3, 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 1 Feb DIXON was trading at 14714.35. The strike last trading price was 430.3, which was -0.75 lower than the previous day. The implied volatity was 44.93, the open interest changed by 0 which decreased total open position to 1
On 31 Jan DIXON was trading at 14985.95. The strike last trading price was 431.05, which was 274.45 higher than the previous day. The implied volatity was 49.41, 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 156.6, which was 0 lower than the previous day. The implied volatity was 8.64, the open interest changed by 0 which decreased total open position to 0
On 24 Jan DIXON was trading at 15584.90. The strike last trading price was 156.6, which was 0 lower than the previous day. The implied volatity was 8.71, 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 156.6, which was 0.00 lower than the previous day. The implied volatity was 8.36, 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 156.6, which was 156.60 higher than the previous day. The implied volatity was 4.78, the open interest changed by 0 which decreased total open position to 0
On 13 Jan DIXON was trading at 15835.15. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 9.06, the open interest changed by 0 which decreased total open position to 0
