DIXON
Dixon Techno (India) Ltd
Historical option data for DIXON
13 Mar 2025 04:12 PM IST
| DIXON 27MAR2025 13750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.36
Vega: 9.71
Theta: -14.09
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 13324.05 | 223.9 | 23.85 | 37.07 | 5,912 | 1 | 1,009 | |||
| 12 Mar | 13078.95 | 188.4 | -113.55 | 40.73 | 2,885 | 113 | 1,009 | |||
| 11 Mar | 13298.90 | 325 | 56.2 | 42.22 | 4,191 | -77 | 899 | |||
| 10 Mar | 13131.15 | 246.05 | -413.1 | 42.36 | 5,899 | 635 | 977 | |||
| 7 Mar | 13911.25 | 636.05 | -269.4 | 40.62 | 528 | 76 | 342 | |||
| 6 Mar | 14256.25 | 912.7 | -170.2 | 42.60 | 86 | -16 | 264 | |||
| 5 Mar | 14497.45 | 1085.45 | 196.8 | 42.53 | 258 | -16 | 281 | |||
| 4 Mar | 14190.35 | 882.4 | 82.8 | 42.83 | 446 | 28 | 298 | |||
| 3 Mar | 14051.75 | 801 | 154.3 | 41.32 | 4,329 | -153 | 273 | |||
| 28 Feb | 13935.85 | 634.15 | -71.35 | 29.09 | 4,282 | 175 | 428 | |||
| 27 Feb | 13824.30 | 686.3 | -245.45 | 42.71 | 1,756 | 179 | 253 | |||
| 26 Feb | 14151.60 | 927.8 | 34.25 | 41.39 | 110 | -10 | 73 | |||
| 25 Feb | 14151.60 | 927.8 | 34.25 | 41.39 | 110 | -11 | 73 | |||
| 24 Feb | 14043.35 | 884.4 | 8.8 | 41.99 | 745 | 47 | 84 | |||
| 21 Feb | 13971.90 | 871.25 | 20.1 | 40.93 | 47 | 18 | 38 | |||
| 20 Feb | 14219.75 | 853.4 | 2.25 | 0.00 | 0 | 0 | 0 | |||
| 19 Feb | 14088.30 | 853.4 | 2.25 | 0.00 | 0 | 7 | 0 | |||
|
|
||||||||||
| 18 Feb | 14006.70 | 853.4 | -190.25 | 37.73 | 16 | 5 | 18 | |||
| 17 Feb | 14199.50 | 1043.65 | 192.65 | 39.61 | 20 | 12 | 13 | |||
| 14 Feb | 14010.70 | 851 | -897.6 | 33.21 | 1 | 0 | 0 | |||
| 13 Feb | 14710.80 | 1748.6 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 14766.00 | 1748.6 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 14666.30 | 1748.6 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 14795.20 | 1748.6 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 14657.85 | 1748.6 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 15102.05 | 1748.6 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 14933.65 | 1748.6 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 14486.15 | 1748.6 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 14714.35 | 1748.6 | 0 | - | 0 | 0 | 0 | |||
For Dixon Techno (India) Ltd - strike price 13750 expiring on 27MAR2025
Delta for 13750 CE is 0.36
Historical price for 13750 CE is as follows
On 13 Mar DIXON was trading at 13324.05. The strike last trading price was 223.9, which was 23.85 higher than the previous day. The implied volatity was 37.07, the open interest changed by 1 which increased total open position to 1009
On 12 Mar DIXON was trading at 13078.95. The strike last trading price was 188.4, which was -113.55 lower than the previous day. The implied volatity was 40.73, the open interest changed by 113 which increased total open position to 1009
On 11 Mar DIXON was trading at 13298.90. The strike last trading price was 325, which was 56.2 higher than the previous day. The implied volatity was 42.22, the open interest changed by -77 which decreased total open position to 899
On 10 Mar DIXON was trading at 13131.15. The strike last trading price was 246.05, which was -413.1 lower than the previous day. The implied volatity was 42.36, the open interest changed by 635 which increased total open position to 977
On 7 Mar DIXON was trading at 13911.25. The strike last trading price was 636.05, which was -269.4 lower than the previous day. The implied volatity was 40.62, the open interest changed by 76 which increased total open position to 342
On 6 Mar DIXON was trading at 14256.25. The strike last trading price was 912.7, which was -170.2 lower than the previous day. The implied volatity was 42.60, the open interest changed by -16 which decreased total open position to 264
On 5 Mar DIXON was trading at 14497.45. The strike last trading price was 1085.45, which was 196.8 higher than the previous day. The implied volatity was 42.53, the open interest changed by -16 which decreased total open position to 281
On 4 Mar DIXON was trading at 14190.35. The strike last trading price was 882.4, which was 82.8 higher than the previous day. The implied volatity was 42.83, the open interest changed by 28 which increased total open position to 298
On 3 Mar DIXON was trading at 14051.75. The strike last trading price was 801, which was 154.3 higher than the previous day. The implied volatity was 41.32, the open interest changed by -153 which decreased total open position to 273
On 28 Feb DIXON was trading at 13935.85. The strike last trading price was 634.15, which was -71.35 lower than the previous day. The implied volatity was 29.09, the open interest changed by 175 which increased total open position to 428
On 27 Feb DIXON was trading at 13824.30. The strike last trading price was 686.3, which was -245.45 lower than the previous day. The implied volatity was 42.71, the open interest changed by 179 which increased total open position to 253
On 26 Feb DIXON was trading at 14151.60. The strike last trading price was 927.8, which was 34.25 higher than the previous day. The implied volatity was 41.39, the open interest changed by -10 which decreased total open position to 73
On 25 Feb DIXON was trading at 14151.60. The strike last trading price was 927.8, which was 34.25 higher than the previous day. The implied volatity was 41.39, the open interest changed by -11 which decreased total open position to 73
On 24 Feb DIXON was trading at 14043.35. The strike last trading price was 884.4, which was 8.8 higher than the previous day. The implied volatity was 41.99, the open interest changed by 47 which increased total open position to 84
On 21 Feb DIXON was trading at 13971.90. The strike last trading price was 871.25, which was 20.1 higher than the previous day. The implied volatity was 40.93, the open interest changed by 18 which increased total open position to 38
On 20 Feb DIXON was trading at 14219.75. The strike last trading price was 853.4, which was 2.25 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 19 Feb DIXON was trading at 14088.30. The strike last trading price was 853.4, which was 2.25 higher than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 18 Feb DIXON was trading at 14006.70. The strike last trading price was 853.4, which was -190.25 lower than the previous day. The implied volatity was 37.73, the open interest changed by 5 which increased total open position to 18
On 17 Feb DIXON was trading at 14199.50. The strike last trading price was 1043.65, which was 192.65 higher than the previous day. The implied volatity was 39.61, the open interest changed by 12 which increased total open position to 13
On 14 Feb DIXON was trading at 14010.70. The strike last trading price was 851, which was -897.6 lower than the previous day. The implied volatity was 33.21, 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 1748.6, 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 1748.6, 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 1748.6, 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 1748.6, 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 1748.6, 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 1748.6, 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 1748.6, 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 1748.6, 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 1748.6, 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 13750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.61
Vega: 9.98
Theta: -13.81
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 13324.05 | 705 | -165.35 | 45.57 | 687 | -67 | 301 |
| 12 Mar | 13078.95 | 888.9 | 160.1 | 45.81 | 126 | 24 | 370 |
| 11 Mar | 13298.90 | 729.65 | -161.5 | 47.99 | 250 | -1 | 347 |
| 10 Mar | 13131.15 | 919.3 | 463.85 | 49.56 | 4,605 | -94 | 349 |
| 7 Mar | 13911.25 | 466.7 | 127.35 | 44.07 | 2,136 | -26 | 443 |
| 6 Mar | 14256.25 | 335.3 | 44.2 | 43.71 | 1,458 | 63 | 470 |
| 5 Mar | 14497.45 | 279.75 | -119.25 | 43.79 | 1,166 | -10 | 409 |
| 4 Mar | 14190.35 | 399.65 | -66.9 | 44.48 | 1,655 | 11 | 416 |
| 3 Mar | 14051.75 | 455.5 | -192.95 | 44.58 | 5,358 | -98 | 409 |
| 28 Feb | 13935.85 | 638.7 | -0.75 | 53.53 | 5,149 | 153 | 526 |
| 27 Feb | 13824.30 | 669.9 | 185 | 46.94 | 3,128 | 184 | 373 |
| 26 Feb | 14151.60 | 485 | -62.35 | 44.20 | 233 | 14 | 188 |
| 25 Feb | 14151.60 | 485 | -62.35 | 44.20 | 233 | 13 | 188 |
| 24 Feb | 14043.35 | 555 | -89.85 | 45.54 | 495 | 134 | 176 |
| 21 Feb | 13971.90 | 644.3 | 74.3 | 47.89 | 57 | 31 | 41 |
| 20 Feb | 14219.75 | 570 | 47.65 | 49.35 | 8 | -5 | 9 |
| 19 Feb | 14088.30 | 522.35 | -147.65 | 42.84 | 24 | 11 | 13 |
| 18 Feb | 14006.70 | 670 | -15.8 | 47.77 | 3 | 1 | 1 |
| 17 Feb | 14199.50 | 685.8 | 0 | 3.26 | 0 | 0 | 0 |
| 14 Feb | 14010.70 | 685.8 | 0 | 2.49 | 0 | 0 | 0 |
| 13 Feb | 14710.80 | 685.8 | 0 | 5.37 | 0 | 0 | 0 |
| 12 Feb | 14766.00 | 685.8 | 0 | 5.60 | 0 | 0 | 0 |
| 11 Feb | 14666.30 | 685.8 | 0 | 5.37 | 0 | 0 | 0 |
| 10 Feb | 14795.20 | 685.8 | 0 | 5.86 | 0 | 0 | 0 |
| 6 Feb | 14657.85 | 685.8 | 0 | 4.51 | 0 | 0 | 0 |
| 5 Feb | 15102.05 | 685.8 | 0 | 6.93 | 0 | 0 | 0 |
| 4 Feb | 14933.65 | 685.8 | 0 | 5.91 | 0 | 0 | 0 |
| 3 Feb | 14486.15 | 685.8 | 0 | 3.82 | 0 | 0 | 0 |
| 1 Feb | 14714.35 | 685.8 | 0 | 4.73 | 0 | 0 | 0 |
For Dixon Techno (India) Ltd - strike price 13750 expiring on 27MAR2025
Delta for 13750 PE is -0.61
Historical price for 13750 PE is as follows
On 13 Mar DIXON was trading at 13324.05. The strike last trading price was 705, which was -165.35 lower than the previous day. The implied volatity was 45.57, the open interest changed by -67 which decreased total open position to 301
On 12 Mar DIXON was trading at 13078.95. The strike last trading price was 888.9, which was 160.1 higher than the previous day. The implied volatity was 45.81, the open interest changed by 24 which increased total open position to 370
On 11 Mar DIXON was trading at 13298.90. The strike last trading price was 729.65, which was -161.5 lower than the previous day. The implied volatity was 47.99, the open interest changed by -1 which decreased total open position to 347
On 10 Mar DIXON was trading at 13131.15. The strike last trading price was 919.3, which was 463.85 higher than the previous day. The implied volatity was 49.56, the open interest changed by -94 which decreased total open position to 349
On 7 Mar DIXON was trading at 13911.25. The strike last trading price was 466.7, which was 127.35 higher than the previous day. The implied volatity was 44.07, the open interest changed by -26 which decreased total open position to 443
On 6 Mar DIXON was trading at 14256.25. The strike last trading price was 335.3, which was 44.2 higher than the previous day. The implied volatity was 43.71, the open interest changed by 63 which increased total open position to 470
On 5 Mar DIXON was trading at 14497.45. The strike last trading price was 279.75, which was -119.25 lower than the previous day. The implied volatity was 43.79, the open interest changed by -10 which decreased total open position to 409
On 4 Mar DIXON was trading at 14190.35. The strike last trading price was 399.65, which was -66.9 lower than the previous day. The implied volatity was 44.48, the open interest changed by 11 which increased total open position to 416
On 3 Mar DIXON was trading at 14051.75. The strike last trading price was 455.5, which was -192.95 lower than the previous day. The implied volatity was 44.58, the open interest changed by -98 which decreased total open position to 409
On 28 Feb DIXON was trading at 13935.85. The strike last trading price was 638.7, which was -0.75 lower than the previous day. The implied volatity was 53.53, the open interest changed by 153 which increased total open position to 526
On 27 Feb DIXON was trading at 13824.30. The strike last trading price was 669.9, which was 185 higher than the previous day. The implied volatity was 46.94, the open interest changed by 184 which increased total open position to 373
On 26 Feb DIXON was trading at 14151.60. The strike last trading price was 485, which was -62.35 lower than the previous day. The implied volatity was 44.20, the open interest changed by 14 which increased total open position to 188
On 25 Feb DIXON was trading at 14151.60. The strike last trading price was 485, which was -62.35 lower than the previous day. The implied volatity was 44.20, the open interest changed by 13 which increased total open position to 188
On 24 Feb DIXON was trading at 14043.35. The strike last trading price was 555, which was -89.85 lower than the previous day. The implied volatity was 45.54, the open interest changed by 134 which increased total open position to 176
On 21 Feb DIXON was trading at 13971.90. The strike last trading price was 644.3, which was 74.3 higher than the previous day. The implied volatity was 47.89, the open interest changed by 31 which increased total open position to 41
On 20 Feb DIXON was trading at 14219.75. The strike last trading price was 570, which was 47.65 higher than the previous day. The implied volatity was 49.35, the open interest changed by -5 which decreased total open position to 9
On 19 Feb DIXON was trading at 14088.30. The strike last trading price was 522.35, which was -147.65 lower than the previous day. The implied volatity was 42.84, the open interest changed by 11 which increased total open position to 13
On 18 Feb DIXON was trading at 14006.70. The strike last trading price was 670, which was -15.8 lower than the previous day. The implied volatity was 47.77, the open interest changed by 1 which increased total open position to 1
On 17 Feb DIXON was trading at 14199.50. The strike last trading price was 685.8, which was 0 lower than the previous day. The implied volatity was 3.26, 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 685.8, which was 0 lower than the previous day. The implied volatity was 2.49, 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 685.8, which was 0 lower than the previous day. The implied volatity was 5.37, 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 685.8, which was 0 lower than the previous day. The implied volatity was 5.60, 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 685.8, which was 0 lower than the previous day. The implied volatity was 5.37, 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 685.8, which was 0 lower than the previous day. The implied volatity was 5.86, 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 685.8, which was 0 lower than the previous day. The implied volatity was 4.51, 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 685.8, which was 0 lower than the previous day. The implied volatity was 6.93, 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 685.8, which was 0 lower than the previous day. The implied volatity was 5.91, 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 685.8, which was 0 lower than the previous day. The implied volatity was 3.82, 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 685.8, which was 0 lower than the previous day. The implied volatity was 4.73, the open interest changed by 0 which decreased total open position to 0
