DIXON
Dixon Techno (India) Ltd
Historical option data for DIXON
13 Mar 2025 04:12 PM IST
| DIXON 27MAR2025 16250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 1.50
Theta: -2.75
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 13324.05 | 11.6 | -0.35 | 49.75 | 35 | -1 | 319 | |||
| 12 Mar | 13078.95 | 11.95 | -4.95 | 52.38 | 80 | 10 | 320 | |||
| 11 Mar | 13298.90 | 16.15 | -2.2 | 48.21 | 348 | 43 | 310 | |||
| 10 Mar | 13131.15 | 18.95 | -26.35 | 52.14 | 636 | 60 | 267 | |||
| 7 Mar | 13911.25 | 45.45 | -36.25 | 43.42 | 354 | -60 | 207 | |||
| 6 Mar | 14256.25 | 83.2 | -31.9 | 42.58 | 285 | 29 | 265 | |||
| 5 Mar | 14497.45 | 117.65 | 28.75 | 41.93 | 684 | -20 | 237 | |||
| 4 Mar | 14190.35 | 84.1 | 7.05 | 42.27 | 490 | 102 | 262 | |||
| 3 Mar | 14051.75 | 79.05 | 14.25 | 42.54 | 639 | 84 | 158 | |||
| 28 Feb | 13935.85 | 60 | -15.15 | 37.89 | 236 | 44 | 76 | |||
| 27 Feb | 13824.30 | 76.45 | -28.4 | 43.70 | 84 | 12 | 32 | |||
| 26 Feb | 14151.60 | 104.85 | -2.25 | 39.76 | 6 | 0 | 20 | |||
| 25 Feb | 14151.60 | 104.85 | -2.25 | 39.76 | 6 | 0 | 20 | |||
| 24 Feb | 14043.35 | 109.7 | -26.45 | 41.19 | 33 | 2 | 17 | |||
| 21 Feb | 13971.90 | 136.15 | -20.85 | 42.71 | 7 | 1 | 11 | |||
| 20 Feb | 14219.75 | 157 | -3 | 39.63 | 11 | 2 | 10 | |||
| 19 Feb | 14088.30 | 160 | 18.7 | 41.43 | 8 | 7 | 8 | |||
| 18 Feb | 14006.70 | 141.3 | -518 | 41.23 | 1 | 0 | 0 | |||
| 17 Feb | 14199.50 | 659.3 | 0 | 8.86 | 0 | 0 | 0 | |||
| 14 Feb | 14010.70 | 659.3 | 0 | 9.31 | 0 | 0 | 0 | |||
| 13 Feb | 14710.80 | 659.3 | 0 | 6.41 | 0 | 0 | 0 | |||
| 12 Feb | 14766.00 | 659.3 | 0 | 6.06 | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Feb | 14666.30 | 659.3 | 0 | 6.16 | 0 | 0 | 0 | |||
| 10 Feb | 14795.20 | 659.3 | 0 | 5.28 | 0 | 0 | 0 | |||
| 7 Feb | 15154.65 | 659.3 | 0 | 3.69 | 0 | 0 | 0 | |||
| 6 Feb | 14657.85 | 659.3 | 0 | 5.90 | 0 | 0 | 0 | |||
| 5 Feb | 15102.05 | 659.3 | 0 | 3.62 | 0 | 0 | 0 | |||
| 4 Feb | 14933.65 | 659.3 | 0 | 4.40 | 0 | 0 | 0 | |||
| 3 Feb | 14486.15 | 659.3 | 0 | 6.18 | 0 | 0 | 0 | |||
For Dixon Techno (India) Ltd - strike price 16250 expiring on 27MAR2025
Delta for 16250 CE is 0.02
Historical price for 16250 CE is as follows
On 13 Mar DIXON was trading at 13324.05. The strike last trading price was 11.6, which was -0.35 lower than the previous day. The implied volatity was 49.75, the open interest changed by -1 which decreased total open position to 319
On 12 Mar DIXON was trading at 13078.95. The strike last trading price was 11.95, which was -4.95 lower than the previous day. The implied volatity was 52.38, the open interest changed by 10 which increased total open position to 320
On 11 Mar DIXON was trading at 13298.90. The strike last trading price was 16.15, which was -2.2 lower than the previous day. The implied volatity was 48.21, the open interest changed by 43 which increased total open position to 310
On 10 Mar DIXON was trading at 13131.15. The strike last trading price was 18.95, which was -26.35 lower than the previous day. The implied volatity was 52.14, the open interest changed by 60 which increased total open position to 267
On 7 Mar DIXON was trading at 13911.25. The strike last trading price was 45.45, which was -36.25 lower than the previous day. The implied volatity was 43.42, the open interest changed by -60 which decreased total open position to 207
On 6 Mar DIXON was trading at 14256.25. The strike last trading price was 83.2, which was -31.9 lower than the previous day. The implied volatity was 42.58, the open interest changed by 29 which increased total open position to 265
On 5 Mar DIXON was trading at 14497.45. The strike last trading price was 117.65, which was 28.75 higher than the previous day. The implied volatity was 41.93, the open interest changed by -20 which decreased total open position to 237
On 4 Mar DIXON was trading at 14190.35. The strike last trading price was 84.1, which was 7.05 higher than the previous day. The implied volatity was 42.27, the open interest changed by 102 which increased total open position to 262
On 3 Mar DIXON was trading at 14051.75. The strike last trading price was 79.05, which was 14.25 higher than the previous day. The implied volatity was 42.54, the open interest changed by 84 which increased total open position to 158
On 28 Feb DIXON was trading at 13935.85. The strike last trading price was 60, which was -15.15 lower than the previous day. The implied volatity was 37.89, the open interest changed by 44 which increased total open position to 76
On 27 Feb DIXON was trading at 13824.30. The strike last trading price was 76.45, which was -28.4 lower than the previous day. The implied volatity was 43.70, the open interest changed by 12 which increased total open position to 32
On 26 Feb DIXON was trading at 14151.60. The strike last trading price was 104.85, which was -2.25 lower than the previous day. The implied volatity was 39.76, the open interest changed by 0 which decreased total open position to 20
On 25 Feb DIXON was trading at 14151.60. The strike last trading price was 104.85, which was -2.25 lower than the previous day. The implied volatity was 39.76, the open interest changed by 0 which decreased total open position to 20
On 24 Feb DIXON was trading at 14043.35. The strike last trading price was 109.7, which was -26.45 lower than the previous day. The implied volatity was 41.19, the open interest changed by 2 which increased total open position to 17
On 21 Feb DIXON was trading at 13971.90. The strike last trading price was 136.15, which was -20.85 lower than the previous day. The implied volatity was 42.71, the open interest changed by 1 which increased total open position to 11
On 20 Feb DIXON was trading at 14219.75. The strike last trading price was 157, which was -3 lower than the previous day. The implied volatity was 39.63, the open interest changed by 2 which increased total open position to 10
On 19 Feb DIXON was trading at 14088.30. The strike last trading price was 160, which was 18.7 higher than the previous day. The implied volatity was 41.43, the open interest changed by 7 which increased total open position to 8
On 18 Feb DIXON was trading at 14006.70. The strike last trading price was 141.3, which was -518 lower than the previous day. The implied volatity was 41.23, 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 659.3, which was 0 lower than the previous day. The implied volatity was 8.86, 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 659.3, which was 0 lower than the previous day. The implied volatity was 9.31, 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 659.3, which was 0 lower than the previous day. The implied volatity was 6.41, 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 659.3, which was 0 lower than the previous day. The implied volatity was 6.06, 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 659.3, which was 0 lower than the previous day. The implied volatity was 6.16, 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 659.3, which was 0 lower than the previous day. The implied volatity was 5.28, 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 659.3, which was 0 lower than the previous day. The implied volatity was 3.69, 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 659.3, which was 0 lower than the previous day. The implied volatity was 5.90, 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 659.3, which was 0 lower than the previous day. The implied volatity was 3.62, 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 659.3, which was 0 lower than the previous day. The implied volatity was 4.40, 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 659.3, which was 0 lower than the previous day. The implied volatity was 6.18, the open interest changed by 0 which decreased total open position to 0
| DIXON 27MAR2025 16250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 13324.05 | 3312.05 | 0 | 0.00 | 0 | 7 | 0 |
| 12 Mar | 13078.95 | 3312.05 | 1615.45 | - | 16 | 11 | 19 |
| 11 Mar | 13298.90 | 1696.6 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 13131.15 | 1696.6 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 13911.25 | 1696.6 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 14256.25 | 1696.6 | -463.15 | - | 1 | 0 | 8 |
| 5 Mar | 14497.45 | 2159.75 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 14190.35 | 2159.75 | 0 | 0.00 | 0 | 1 | 0 |
| 3 Mar | 14051.75 | 2159.75 | 52.9 | 40.59 | 4 | 0 | 7 |
| 28 Feb | 13935.85 | 2106.85 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Feb | 13824.30 | 2106.85 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Feb | 14151.60 | 2106.85 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Feb | 14151.60 | 2106.85 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Feb | 14043.35 | 2106.85 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Feb | 13971.90 | 2106.85 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Feb | 14219.75 | 2106.85 | 0 | 0.00 | 0 | 7 | 0 |
| 19 Feb | 14088.30 | 2106.85 | 38.15 | 38.56 | 11 | 6 | 6 |
| 18 Feb | 14006.70 | 2068.7 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 14199.50 | 2068.7 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 14010.70 | 2068.7 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 14710.80 | 2068.7 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 14766.00 | 2068.7 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 14666.30 | 2068.7 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 14795.20 | 2068.7 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 15154.65 | 2068.7 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 14657.85 | 2068.7 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 15102.05 | 2068.7 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 14933.65 | 2068.7 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 14486.15 | 2068.7 | 0 | - | 0 | 0 | 0 |
For Dixon Techno (India) Ltd - strike price 16250 expiring on 27MAR2025
Delta for 16250 PE is 0.00
Historical price for 16250 PE is as follows
On 13 Mar DIXON was trading at 13324.05. The strike last trading price was 3312.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 12 Mar DIXON was trading at 13078.95. The strike last trading price was 3312.05, which was 1615.45 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 19
On 11 Mar DIXON was trading at 13298.90. The strike last trading price was 1696.6, 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 Mar DIXON was trading at 13131.15. The strike last trading price was 1696.6, 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 Mar DIXON was trading at 13911.25. The strike last trading price was 1696.6, 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 1696.6, which was -463.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 5 Mar DIXON was trading at 14497.45. The strike last trading price was 2159.75, 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 4 Mar DIXON was trading at 14190.35. The strike last trading price was 2159.75, 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 3 Mar DIXON was trading at 14051.75. The strike last trading price was 2159.75, which was 52.9 higher than the previous day. The implied volatity was 40.59, the open interest changed by 0 which decreased total open position to 7
On 28 Feb DIXON was trading at 13935.85. The strike last trading price was 2106.85, 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 27 Feb DIXON was trading at 13824.30. The strike last trading price was 2106.85, 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 26 Feb DIXON was trading at 14151.60. The strike last trading price was 2106.85, 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 25 Feb DIXON was trading at 14151.60. The strike last trading price was 2106.85, 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 24 Feb DIXON was trading at 14043.35. The strike last trading price was 2106.85, 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 2106.85, 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 20 Feb DIXON was trading at 14219.75. The strike last trading price was 2106.85, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 19 Feb DIXON was trading at 14088.30. The strike last trading price was 2106.85, which was 38.15 higher than the previous day. The implied volatity was 38.56, the open interest changed by 6 which increased total open position to 6
On 18 Feb DIXON was trading at 14006.70. The strike last trading price was 2068.7, 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 2068.7, 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 2068.7, 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 2068.7, 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 2068.7, 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 2068.7, 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 2068.7, 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 2068.7, 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 2068.7, 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 2068.7, 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 2068.7, 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 2068.7, 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
