DIXON
Dixon Techno (India) Ltd
Historical option data for DIXON
13 Mar 2025 04:12 PM IST
| DIXON 27MAR2025 14750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.12
Vega: 5.06
Theta: -7.82
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 13324.05 | 58 | 4.75 | 41.03 | 3,022 | -111 | 791 | |||
| 12 Mar | 13078.95 | 50.55 | -40.95 | 43.78 | 1,694 | 133 | 904 | |||
| 11 Mar | 13298.90 | 95.5 | 9.8 | 43.32 | 2,912 | -285 | 789 | |||
| 10 Mar | 13131.15 | 81 | -169.95 | 45.49 | 3,665 | 423 | 1,073 | |||
| 7 Mar | 13911.25 | 244.1 | -154.8 | 41.16 | 1,470 | 127 | 650 | |||
| 6 Mar | 14256.25 | 388.35 | -109.05 | 41.01 | 1,887 | 46 | 527 | |||
| 5 Mar | 14497.45 | 509.6 | 110.8 | 41.51 | 2,179 | 118 | 482 | |||
| 4 Mar | 14190.35 | 392 | 37.5 | 41.97 | 872 | 43 | 369 | |||
| 3 Mar | 14051.75 | 355.2 | 76.85 | 41.57 | 2,753 | 33 | 337 | |||
| 28 Feb | 13935.85 | 276.8 | -34.7 | 34.62 | 842 | 78 | 301 | |||
| 27 Feb | 13824.30 | 309 | -124.6 | 42.70 | 698 | 102 | 223 | |||
| 26 Feb | 14151.60 | 431.45 | 10.8 | 39.78 | 240 | 43 | 122 | |||
| 25 Feb | 14151.60 | 431.45 | 10.8 | 39.78 | 240 | 44 | 122 | |||
| 24 Feb | 14043.35 | 413.15 | -17.65 | 40.47 | 122 | 17 | 77 | |||
| 21 Feb | 13971.90 | 427 | -96.15 | 40.53 | 54 | 21 | 59 | |||
| 20 Feb | 14219.75 | 523.15 | 18.15 | 38.61 | 9 | 0 | 37 | |||
| 19 Feb | 14088.30 | 505 | 71.1 | 40.41 | 16 | 0 | 37 | |||
| 18 Feb | 14006.70 | 433 | -59.65 | 38.90 | 12 | 2 | 36 | |||
| 17 Feb | 14199.50 | 492.65 | -37.35 | 36.32 | 28 | 0 | 34 | |||
| 14 Feb | 14010.70 | 530 | -218.95 | 39.91 | 35 | 5 | 33 | |||
| 13 Feb | 14710.80 | 749.6 | -100.4 | 35.88 | 40 | -4 | 29 | |||
| 12 Feb | 14766.00 | 850 | 50 | 38.74 | 55 | 29 | 30 | |||
| 11 Feb | 14666.30 | 800 | -75 | 36.84 | 1 | 0 | 1 | |||
|
|
||||||||||
| 10 Feb | 14795.20 | 875 | -59.4 | 36.70 | 4 | 0 | 1 | |||
| 7 Feb | 15154.65 | 928.85 | -5.55 | 0.00 | 0 | 0 | 0 | |||
| 6 Feb | 14657.85 | 928.85 | -5.55 | 0.00 | 0 | 0 | 0 | |||
| 5 Feb | 15102.05 | 928.85 | -5.55 | 0.00 | 0 | 0 | 0 | |||
| 4 Feb | 14933.65 | 928.85 | -71.15 | 34.46 | 4 | 0 | 1 | |||
| 3 Feb | 14486.15 | 1000 | 0 | 0.00 | 0 | 1 | 0 | |||
| 1 Feb | 14714.35 | 1000 | -216.9 | 41.88 | 2 | 1 | 1 | |||
For Dixon Techno (India) Ltd - strike price 14750 expiring on 27MAR2025
Delta for 14750 CE is 0.12
Historical price for 14750 CE is as follows
On 13 Mar DIXON was trading at 13324.05. The strike last trading price was 58, which was 4.75 higher than the previous day. The implied volatity was 41.03, the open interest changed by -111 which decreased total open position to 791
On 12 Mar DIXON was trading at 13078.95. The strike last trading price was 50.55, which was -40.95 lower than the previous day. The implied volatity was 43.78, the open interest changed by 133 which increased total open position to 904
On 11 Mar DIXON was trading at 13298.90. The strike last trading price was 95.5, which was 9.8 higher than the previous day. The implied volatity was 43.32, the open interest changed by -285 which decreased total open position to 789
On 10 Mar DIXON was trading at 13131.15. The strike last trading price was 81, which was -169.95 lower than the previous day. The implied volatity was 45.49, the open interest changed by 423 which increased total open position to 1073
On 7 Mar DIXON was trading at 13911.25. The strike last trading price was 244.1, which was -154.8 lower than the previous day. The implied volatity was 41.16, the open interest changed by 127 which increased total open position to 650
On 6 Mar DIXON was trading at 14256.25. The strike last trading price was 388.35, which was -109.05 lower than the previous day. The implied volatity was 41.01, the open interest changed by 46 which increased total open position to 527
On 5 Mar DIXON was trading at 14497.45. The strike last trading price was 509.6, which was 110.8 higher than the previous day. The implied volatity was 41.51, the open interest changed by 118 which increased total open position to 482
On 4 Mar DIXON was trading at 14190.35. The strike last trading price was 392, which was 37.5 higher than the previous day. The implied volatity was 41.97, the open interest changed by 43 which increased total open position to 369
On 3 Mar DIXON was trading at 14051.75. The strike last trading price was 355.2, which was 76.85 higher than the previous day. The implied volatity was 41.57, the open interest changed by 33 which increased total open position to 337
On 28 Feb DIXON was trading at 13935.85. The strike last trading price was 276.8, which was -34.7 lower than the previous day. The implied volatity was 34.62, the open interest changed by 78 which increased total open position to 301
On 27 Feb DIXON was trading at 13824.30. The strike last trading price was 309, which was -124.6 lower than the previous day. The implied volatity was 42.70, the open interest changed by 102 which increased total open position to 223
On 26 Feb DIXON was trading at 14151.60. The strike last trading price was 431.45, which was 10.8 higher than the previous day. The implied volatity was 39.78, the open interest changed by 43 which increased total open position to 122
On 25 Feb DIXON was trading at 14151.60. The strike last trading price was 431.45, which was 10.8 higher than the previous day. The implied volatity was 39.78, the open interest changed by 44 which increased total open position to 122
On 24 Feb DIXON was trading at 14043.35. The strike last trading price was 413.15, which was -17.65 lower than the previous day. The implied volatity was 40.47, the open interest changed by 17 which increased total open position to 77
On 21 Feb DIXON was trading at 13971.90. The strike last trading price was 427, which was -96.15 lower than the previous day. The implied volatity was 40.53, the open interest changed by 21 which increased total open position to 59
On 20 Feb DIXON was trading at 14219.75. The strike last trading price was 523.15, which was 18.15 higher than the previous day. The implied volatity was 38.61, the open interest changed by 0 which decreased total open position to 37
On 19 Feb DIXON was trading at 14088.30. The strike last trading price was 505, which was 71.1 higher than the previous day. The implied volatity was 40.41, the open interest changed by 0 which decreased total open position to 37
On 18 Feb DIXON was trading at 14006.70. The strike last trading price was 433, which was -59.65 lower than the previous day. The implied volatity was 38.90, the open interest changed by 2 which increased total open position to 36
On 17 Feb DIXON was trading at 14199.50. The strike last trading price was 492.65, which was -37.35 lower than the previous day. The implied volatity was 36.32, the open interest changed by 0 which decreased total open position to 34
On 14 Feb DIXON was trading at 14010.70. The strike last trading price was 530, which was -218.95 lower than the previous day. The implied volatity was 39.91, the open interest changed by 5 which increased total open position to 33
On 13 Feb DIXON was trading at 14710.80. The strike last trading price was 749.6, which was -100.4 lower than the previous day. The implied volatity was 35.88, the open interest changed by -4 which decreased total open position to 29
On 12 Feb DIXON was trading at 14766.00. The strike last trading price was 850, which was 50 higher than the previous day. The implied volatity was 38.74, the open interest changed by 29 which increased total open position to 30
On 11 Feb DIXON was trading at 14666.30. The strike last trading price was 800, which was -75 lower than the previous day. The implied volatity was 36.84, the open interest changed by 0 which decreased total open position to 1
On 10 Feb DIXON was trading at 14795.20. The strike last trading price was 875, which was -59.4 lower than the previous day. The implied volatity was 36.70, the open interest changed by 0 which decreased total open position to 1
On 7 Feb DIXON was trading at 15154.65. The strike last trading price was 928.85, which was -5.55 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 928.85, which was -5.55 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 928.85, which was -5.55 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 4 Feb DIXON was trading at 14933.65. The strike last trading price was 928.85, which was -71.15 lower than the previous day. The implied volatity was 34.46, the open interest changed by 0 which decreased total open position to 1
On 3 Feb DIXON was trading at 14486.15. The strike last trading price was 1000, 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 1000, which was -216.9 lower than the previous day. The implied volatity was 41.88, the open interest changed by 1 which increased total open position to 1
| DIXON 27MAR2025 14750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 13324.05 | 1349.1 | -503.2 | - | 39 | -5 | 164 |
| 12 Mar | 13078.95 | 1852.3 | 373.25 | 67.81 | 16 | 8 | 172 |
| 11 Mar | 13298.90 | 1496.8 | -79.1 | 51.98 | 44 | 19 | 163 |
| 10 Mar | 13131.15 | 1575.9 | 532.6 | - | 74 | 19 | 146 |
| 7 Mar | 13911.25 | 1070 | 243.25 | 45.04 | 57 | -7 | 127 |
| 6 Mar | 14256.25 | 806.15 | 98.4 | 42.10 | 454 | 12 | 134 |
| 5 Mar | 14497.45 | 695.15 | -199.4 | 42.37 | 667 | 74 | 139 |
| 4 Mar | 14190.35 | 911.9 | -107.1 | 44.21 | 50 | 14 | 64 |
| 3 Mar | 14051.75 | 1019 | -264.05 | 46.00 | 60 | 20 | 51 |
| 28 Feb | 13935.85 | 1294.05 | 69.4 | 60.49 | 15 | 4 | 30 |
| 27 Feb | 13824.30 | 1225.45 | 252.85 | 43.01 | 26 | 0 | 26 |
| 26 Feb | 14151.60 | 970.15 | -172.8 | 41.85 | 49 | 26 | 27 |
| 25 Feb | 14151.60 | 970.15 | -172.8 | 41.85 | 49 | 27 | 27 |
| 24 Feb | 14043.35 | 1142.95 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 13971.90 | 1142.95 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 14219.75 | 1142.95 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 14088.30 | 1142.95 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 14006.70 | 1142.95 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 14199.50 | 1142.95 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 14010.70 | 1142.95 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 14710.80 | 1142.95 | 0 | 0.43 | 0 | 0 | 0 |
| 12 Feb | 14766.00 | 1142.95 | 0 | 0.87 | 0 | 0 | 0 |
| 11 Feb | 14666.30 | 1142.95 | 0 | 0.56 | 0 | 0 | 0 |
| 10 Feb | 14795.20 | 1142.95 | 0 | 1.12 | 0 | 0 | 0 |
| 7 Feb | 15154.65 | 1142.95 | 0 | 2.75 | 0 | 0 | 0 |
| 6 Feb | 14657.85 | 1142.95 | 0 | 0.12 | 0 | 0 | 0 |
| 5 Feb | 15102.05 | 1142.95 | 0 | 2.57 | 0 | 0 | 0 |
| 4 Feb | 14933.65 | 1142.95 | 0 | 1.48 | 0 | 0 | 0 |
| 3 Feb | 14486.15 | 1142.95 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 14714.35 | 1142.95 | 0 | 0.63 | 0 | 0 | 0 |
For Dixon Techno (India) Ltd - strike price 14750 expiring on 27MAR2025
Delta for 14750 PE is -
Historical price for 14750 PE is as follows
On 13 Mar DIXON was trading at 13324.05. The strike last trading price was 1349.1, which was -503.2 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 164
On 12 Mar DIXON was trading at 13078.95. The strike last trading price was 1852.3, which was 373.25 higher than the previous day. The implied volatity was 67.81, the open interest changed by 8 which increased total open position to 172
On 11 Mar DIXON was trading at 13298.90. The strike last trading price was 1496.8, which was -79.1 lower than the previous day. The implied volatity was 51.98, the open interest changed by 19 which increased total open position to 163
On 10 Mar DIXON was trading at 13131.15. The strike last trading price was 1575.9, which was 532.6 higher than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 146
On 7 Mar DIXON was trading at 13911.25. The strike last trading price was 1070, which was 243.25 higher than the previous day. The implied volatity was 45.04, the open interest changed by -7 which decreased total open position to 127
On 6 Mar DIXON was trading at 14256.25. The strike last trading price was 806.15, which was 98.4 higher than the previous day. The implied volatity was 42.10, the open interest changed by 12 which increased total open position to 134
On 5 Mar DIXON was trading at 14497.45. The strike last trading price was 695.15, which was -199.4 lower than the previous day. The implied volatity was 42.37, the open interest changed by 74 which increased total open position to 139
On 4 Mar DIXON was trading at 14190.35. The strike last trading price was 911.9, which was -107.1 lower than the previous day. The implied volatity was 44.21, the open interest changed by 14 which increased total open position to 64
On 3 Mar DIXON was trading at 14051.75. The strike last trading price was 1019, which was -264.05 lower than the previous day. The implied volatity was 46.00, the open interest changed by 20 which increased total open position to 51
On 28 Feb DIXON was trading at 13935.85. The strike last trading price was 1294.05, which was 69.4 higher than the previous day. The implied volatity was 60.49, the open interest changed by 4 which increased total open position to 30
On 27 Feb DIXON was trading at 13824.30. The strike last trading price was 1225.45, which was 252.85 higher than the previous day. The implied volatity was 43.01, the open interest changed by 0 which decreased total open position to 26
On 26 Feb DIXON was trading at 14151.60. The strike last trading price was 970.15, which was -172.8 lower than the previous day. The implied volatity was 41.85, the open interest changed by 26 which increased total open position to 27
On 25 Feb DIXON was trading at 14151.60. The strike last trading price was 970.15, which was -172.8 lower than the previous day. The implied volatity was 41.85, the open interest changed by 27 which increased total open position to 27
On 24 Feb DIXON was trading at 14043.35. The strike last trading price was 1142.95, 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 21 Feb DIXON was trading at 13971.90. The strike last trading price was 1142.95, 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 20 Feb DIXON was trading at 14219.75. The strike last trading price was 1142.95, 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 19 Feb DIXON was trading at 14088.30. The strike last trading price was 1142.95, 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 18 Feb DIXON was trading at 14006.70. The strike last trading price was 1142.95, 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 1142.95, 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 1142.95, 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 1142.95, which was 0 lower than the previous day. The implied volatity was 0.43, 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 1142.95, which was 0 lower than the previous day. The implied volatity was 0.87, 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 1142.95, which was 0 lower than the previous day. The implied volatity was 0.56, 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 1142.95, which was 0 lower than the previous day. The implied volatity was 1.12, the open interest changed by 0 which decreased total open position to 0
On 7 Feb DIXON was trading at 15154.65. The strike last trading price was 1142.95, which was 0 lower than the previous day. The implied volatity was 2.75, 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 1142.95, which was 0 lower than the previous day. The implied volatity was 0.12, 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 1142.95, which was 0 lower than the previous day. The implied volatity was 2.57, 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 1142.95, which was 0 lower than the previous day. The implied volatity was 1.48, 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 1142.95, 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 1142.95, which was 0 lower than the previous day. The implied volatity was 0.63, the open interest changed by 0 which decreased total open position to 0
