DIXON
Dixon Techno (India) Ltd
Historical option data for DIXON
13 Mar 2025 04:12 PM IST
| DIXON 27MAR2025 15250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 3.20
Theta: -5.14
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 13324.05 | 29.4 | 0.15 | 43.06 | 1,545 | -145 | 767 | |||
| 12 Mar | 13078.95 | 28.45 | -22.6 | 46.13 | 1,063 | 224 | 912 | |||
| 11 Mar | 13298.90 | 52.55 | 3.75 | 44.95 | 1,678 | -143 | 683 | |||
| 10 Mar | 13131.15 | 47 | -97.5 | 47.32 | 2,957 | 384 | 829 | |||
| 7 Mar | 13911.25 | 142.05 | -102.25 | 41.75 | 795 | 66 | 445 | |||
| 6 Mar | 14256.25 | 245 | -69.35 | 41.86 | 1,602 | 161 | 376 | |||
| 5 Mar | 14497.45 | 319.25 | 70.55 | 41.03 | 1,350 | 34 | 216 | |||
| 4 Mar | 14190.35 | 249.1 | 28.6 | 42.38 | 775 | -11 | 183 | |||
| 3 Mar | 14051.75 | 224.3 | 47.5 | 42.00 | 1,556 | -2 | 190 | |||
|
|
||||||||||
| 28 Feb | 13935.85 | 177.9 | -18.2 | 36.52 | 488 | 60 | 192 | |||
| 27 Feb | 13824.30 | 196 | -83 | 42.75 | 399 | 13 | 132 | |||
| 26 Feb | 14151.60 | 275 | 6.95 | 39.39 | 174 | 45 | 119 | |||
| 25 Feb | 14151.60 | 275 | 6.95 | 39.39 | 174 | 45 | 119 | |||
| 24 Feb | 14043.35 | 269.6 | -11.2 | 40.43 | 88 | 19 | 71 | |||
| 21 Feb | 13971.90 | 280.45 | -35 | 40.21 | 23 | 7 | 51 | |||
| 20 Feb | 14219.75 | 315.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Feb | 14088.30 | 315.45 | 0 | 0.00 | 0 | 2 | 0 | |||
| 18 Feb | 14006.70 | 315.45 | -58.5 | 40.60 | 4 | 1 | 43 | |||
| 17 Feb | 14199.50 | 373.95 | -26.05 | 39.05 | 31 | 3 | 37 | |||
| 14 Feb | 14010.70 | 400 | -260.6 | 42.56 | 20 | 0 | 34 | |||
| 13 Feb | 14710.80 | 660.6 | 0.6 | 42.40 | 1 | 0 | 33 | |||
| 12 Feb | 14766.00 | 660 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Feb | 14666.30 | 660 | 0 | 40.80 | 1 | 0 | 33 | |||
| 10 Feb | 14795.20 | 660 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Feb | 15154.65 | 660 | 0 | 28.14 | 1 | 0 | 33 | |||
| 6 Feb | 14657.85 | 660 | -221.5 | 40.49 | 32 | 11 | 15 | |||
| 5 Feb | 15102.05 | 881.5 | -119.35 | 38.45 | 4 | 3 | 3 | |||
| 4 Feb | 14933.65 | 1000.85 | 0 | 0.34 | 0 | 0 | 0 | |||
| 3 Feb | 14486.15 | 1000.85 | 0 | 2.72 | 0 | 0 | 0 | |||
| 1 Feb | 14714.35 | 1000.85 | 0 | 1.50 | 0 | 0 | 0 | |||
For Dixon Techno (India) Ltd - strike price 15250 expiring on 27MAR2025
Delta for 15250 CE is 0.06
Historical price for 15250 CE is as follows
On 13 Mar DIXON was trading at 13324.05. The strike last trading price was 29.4, which was 0.15 higher than the previous day. The implied volatity was 43.06, the open interest changed by -145 which decreased total open position to 767
On 12 Mar DIXON was trading at 13078.95. The strike last trading price was 28.45, which was -22.6 lower than the previous day. The implied volatity was 46.13, the open interest changed by 224 which increased total open position to 912
On 11 Mar DIXON was trading at 13298.90. The strike last trading price was 52.55, which was 3.75 higher than the previous day. The implied volatity was 44.95, the open interest changed by -143 which decreased total open position to 683
On 10 Mar DIXON was trading at 13131.15. The strike last trading price was 47, which was -97.5 lower than the previous day. The implied volatity was 47.32, the open interest changed by 384 which increased total open position to 829
On 7 Mar DIXON was trading at 13911.25. The strike last trading price was 142.05, which was -102.25 lower than the previous day. The implied volatity was 41.75, the open interest changed by 66 which increased total open position to 445
On 6 Mar DIXON was trading at 14256.25. The strike last trading price was 245, which was -69.35 lower than the previous day. The implied volatity was 41.86, the open interest changed by 161 which increased total open position to 376
On 5 Mar DIXON was trading at 14497.45. The strike last trading price was 319.25, which was 70.55 higher than the previous day. The implied volatity was 41.03, the open interest changed by 34 which increased total open position to 216
On 4 Mar DIXON was trading at 14190.35. The strike last trading price was 249.1, which was 28.6 higher than the previous day. The implied volatity was 42.38, the open interest changed by -11 which decreased total open position to 183
On 3 Mar DIXON was trading at 14051.75. The strike last trading price was 224.3, which was 47.5 higher than the previous day. The implied volatity was 42.00, the open interest changed by -2 which decreased total open position to 190
On 28 Feb DIXON was trading at 13935.85. The strike last trading price was 177.9, which was -18.2 lower than the previous day. The implied volatity was 36.52, the open interest changed by 60 which increased total open position to 192
On 27 Feb DIXON was trading at 13824.30. The strike last trading price was 196, which was -83 lower than the previous day. The implied volatity was 42.75, the open interest changed by 13 which increased total open position to 132
On 26 Feb DIXON was trading at 14151.60. The strike last trading price was 275, which was 6.95 higher than the previous day. The implied volatity was 39.39, the open interest changed by 45 which increased total open position to 119
On 25 Feb DIXON was trading at 14151.60. The strike last trading price was 275, which was 6.95 higher than the previous day. The implied volatity was 39.39, the open interest changed by 45 which increased total open position to 119
On 24 Feb DIXON was trading at 14043.35. The strike last trading price was 269.6, which was -11.2 lower than the previous day. The implied volatity was 40.43, the open interest changed by 19 which increased total open position to 71
On 21 Feb DIXON was trading at 13971.90. The strike last trading price was 280.45, which was -35 lower than the previous day. The implied volatity was 40.21, the open interest changed by 7 which increased total open position to 51
On 20 Feb DIXON was trading at 14219.75. The strike last trading price was 315.45, 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 19 Feb DIXON was trading at 14088.30. The strike last trading price was 315.45, 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 18 Feb DIXON was trading at 14006.70. The strike last trading price was 315.45, which was -58.5 lower than the previous day. The implied volatity was 40.60, the open interest changed by 1 which increased total open position to 43
On 17 Feb DIXON was trading at 14199.50. The strike last trading price was 373.95, which was -26.05 lower than the previous day. The implied volatity was 39.05, the open interest changed by 3 which increased total open position to 37
On 14 Feb DIXON was trading at 14010.70. The strike last trading price was 400, which was -260.6 lower than the previous day. The implied volatity was 42.56, the open interest changed by 0 which decreased total open position to 34
On 13 Feb DIXON was trading at 14710.80. The strike last trading price was 660.6, which was 0.6 higher than the previous day. The implied volatity was 42.40, the open interest changed by 0 which decreased total open position to 33
On 12 Feb DIXON was trading at 14766.00. The strike last trading price was 660, 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 660, which was 0 lower than the previous day. The implied volatity was 40.80, the open interest changed by 0 which decreased total open position to 33
On 10 Feb DIXON was trading at 14795.20. The strike last trading price was 660, 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 7 Feb DIXON was trading at 15154.65. The strike last trading price was 660, which was 0 lower than the previous day. The implied volatity was 28.14, the open interest changed by 0 which decreased total open position to 33
On 6 Feb DIXON was trading at 14657.85. The strike last trading price was 660, which was -221.5 lower than the previous day. The implied volatity was 40.49, the open interest changed by 11 which increased total open position to 15
On 5 Feb DIXON was trading at 15102.05. The strike last trading price was 881.5, which was -119.35 lower than the previous day. The implied volatity was 38.45, the open interest changed by 3 which increased total open position to 3
On 4 Feb DIXON was trading at 14933.65. The strike last trading price was 1000.85, which was 0 lower than the previous day. The implied volatity was 0.34, 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 1000.85, which was 0 lower than the previous day. The implied volatity was 2.72, 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 1000.85, which was 0 lower than the previous day. The implied volatity was 1.50, the open interest changed by 0 which decreased total open position to 0
| DIXON 27MAR2025 15250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.90
Vega: 4.70
Theta: -4.90
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 13324.05 | 1955.8 | -364.6 | 51.82 | 9 | 0 | 33 |
| 12 Mar | 13078.95 | 2320.4 | 403.4 | 74.41 | 6 | 0 | 27 |
| 11 Mar | 13298.90 | 1917 | -10.85 | 50.59 | 1 | 0 | 27 |
| 10 Mar | 13131.15 | 1927.85 | 971.15 | - | 4 | 25 | 25 |
| 7 Mar | 13911.25 | 956.7 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 14256.25 | 956.7 | 0 | 0.00 | 0 | 21 | 0 |
| 5 Mar | 14497.45 | 956.7 | -265.85 | 38.50 | 42 | 21 | 25 |
| 4 Mar | 14190.35 | 1222.55 | 0 | 0.00 | 0 | 4 | 0 |
| 3 Mar | 14051.75 | 1222.55 | -198.85 | 32.65 | 5 | 2 | 2 |
| 28 Feb | 13935.85 | 1421.4 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 13824.30 | 1421.4 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 14151.60 | 1421.4 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 14151.60 | 1421.4 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 14043.35 | 1421.4 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 13971.90 | 1421.4 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 14219.75 | 1421.4 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 14088.30 | 1421.4 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 14006.70 | 1421.4 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 14199.50 | 1421.4 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 14010.70 | 1421.4 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 14710.80 | 1421.4 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 14766.00 | 1421.4 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 14666.30 | 1421.4 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 14795.20 | 1421.4 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 15154.65 | 1421.4 | 0 | 0.58 | 0 | 0 | 0 |
| 6 Feb | 14657.85 | 1421.4 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 15102.05 | 1421.4 | 0 | 0.26 | 0 | 0 | 0 |
| 4 Feb | 14933.65 | 1421.4 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 14486.15 | 1421.4 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 14714.35 | 1421.4 | 0 | - | 0 | 0 | 0 |
For Dixon Techno (India) Ltd - strike price 15250 expiring on 27MAR2025
Delta for 15250 PE is -0.90
Historical price for 15250 PE is as follows
On 13 Mar DIXON was trading at 13324.05. The strike last trading price was 1955.8, which was -364.6 lower than the previous day. The implied volatity was 51.82, the open interest changed by 0 which decreased total open position to 33
On 12 Mar DIXON was trading at 13078.95. The strike last trading price was 2320.4, which was 403.4 higher than the previous day. The implied volatity was 74.41, the open interest changed by 0 which decreased total open position to 27
On 11 Mar DIXON was trading at 13298.90. The strike last trading price was 1917, which was -10.85 lower than the previous day. The implied volatity was 50.59, the open interest changed by 0 which decreased total open position to 27
On 10 Mar DIXON was trading at 13131.15. The strike last trading price was 1927.85, which was 971.15 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 7 Mar DIXON was trading at 13911.25. The strike last trading price was 956.7, 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 Mar DIXON was trading at 14256.25. The strike last trading price was 956.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 21 which increased total open position to 0
On 5 Mar DIXON was trading at 14497.45. The strike last trading price was 956.7, which was -265.85 lower than the previous day. The implied volatity was 38.50, the open interest changed by 21 which increased total open position to 25
On 4 Mar DIXON was trading at 14190.35. The strike last trading price was 1222.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 3 Mar DIXON was trading at 14051.75. The strike last trading price was 1222.55, which was -198.85 lower than the previous day. The implied volatity was 32.65, the open interest changed by 2 which increased total open position to 2
On 28 Feb DIXON was trading at 13935.85. The strike last trading price was 1421.4, 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 Feb DIXON was trading at 13824.30. The strike last trading price was 1421.4, 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 26 Feb DIXON was trading at 14151.60. The strike last trading price was 1421.4, 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 25 Feb DIXON was trading at 14151.60. The strike last trading price was 1421.4, 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 Feb DIXON was trading at 14043.35. The strike last trading price was 1421.4, 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 1421.4, 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 1421.4, 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 1421.4, 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 1421.4, 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 1421.4, 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 1421.4, 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 1421.4, 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 1421.4, 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 1421.4, 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 1421.4, 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 7 Feb DIXON was trading at 15154.65. The strike last trading price was 1421.4, which was 0 lower than the previous day. The implied volatity was 0.58, 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 1421.4, 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 1421.4, which was 0 lower than the previous day. The implied volatity was 0.26, 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 1421.4, 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 1421.4, 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 1421.4, 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
