DIXON
Dixon Techno (India) Ltd
Historical option data for DIXON
13 Mar 2025 04:12 PM IST
| DIXON 27MAR2025 17500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 13324.05 | 3.1 | -1.85 | - | 129 | -30 | 484 | |||
| 12 Mar | 13078.95 | 5.05 | 0.05 | - | 153 | -71 | 515 | |||
| 11 Mar | 13298.90 | 6 | -1.2 | - | 211 | -19 | 586 | |||
| 10 Mar | 13131.15 | 7.5 | -5.2 | - | 434 | -1 | 605 | |||
| 7 Mar | 13911.25 | 12.6 | -10.45 | 46.99 | 560 | 0 | 606 | |||
| 6 Mar | 14256.25 | 24 | -11.7 | 45.78 | 628 | 102 | 610 | |||
| 5 Mar | 14497.45 | 36.95 | 9.7 | 45.31 | 777 | 174 | 514 | |||
| 4 Mar | 14190.35 | 26.65 | 3.1 | 45.72 | 378 | 3 | 338 | |||
| 3 Mar | 14051.75 | 24 | 4.7 | 45.38 | 462 | 32 | 336 | |||
| 28 Feb | 13935.85 | 20.65 | -3.05 | 42.14 | 76 | 21 | 305 | |||
| 27 Feb | 13824.30 | 24.8 | -8.3 | 45.97 | 895 | 203 | 284 | |||
| 26 Feb | 14151.60 | 33.1 | 2.9 | 41.92 | 49 | 32 | 81 | |||
| 25 Feb | 14151.60 | 33.1 | 2.9 | 41.92 | 49 | 32 | 81 | |||
| 24 Feb | 14043.35 | 30.2 | -29.8 | 41.70 | 13 | 9 | 51 | |||
| 21 Feb | 13971.90 | 60 | -5 | 46.37 | 9 | 2 | 39 | |||
| 20 Feb | 14219.75 | 65 | 0 | 0.00 | 0 | 1 | 0 | |||
| 19 Feb | 14088.30 | 65 | 3.95 | 44.45 | 1 | 0 | 36 | |||
|
|
||||||||||
| 18 Feb | 14006.70 | 56.15 | -27.85 | 43.60 | 24 | 18 | 32 | |||
| 17 Feb | 14199.50 | 84 | -4 | 44.29 | 7 | 1 | 9 | |||
| 14 Feb | 14010.70 | 88 | -52.2 | 45.18 | 5 | 3 | 7 | |||
| 27 Jan | 15432.80 | 2096.15 | 0 | 6.12 | 0 | 0 | 0 | |||
| 24 Jan | 15584.90 | 2096.15 | 0 | 5.71 | 0 | 0 | 0 | |||
| 23 Jan | 15463.60 | 2096.15 | 0.00 | 6.02 | 0 | 0 | 0 | |||
| 20 Jan | 17559.45 | 2096.15 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Jan | 17224.45 | 2096.15 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Jan | 16938.90 | 2096.15 | 0.00 | 0.73 | 0 | 0 | 0 | |||
| 15 Jan | 16919.65 | 2096.15 | 0.00 | 0.88 | 0 | 0 | 0 | |||
| 14 Jan | 16274.90 | 2096.15 | 0.00 | 3.26 | 0 | 0 | 0 | |||
| 13 Jan | 15835.15 | 2096.15 | 0.00 | 4.26 | 0 | 0 | 0 | |||
| 10 Jan | 16709.20 | 2096.15 | 0.00 | 1.35 | 0 | 0 | 0 | |||
| 9 Jan | 16852.70 | 2096.15 | 0.00 | 0.86 | 0 | 0 | 0 | |||
| 8 Jan | 16905.85 | 2096.15 | 2096.15 | - | 0 | 0 | 0 | |||
| 7 Jan | 18451.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Jan | 18037.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Jan | 18397.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Jan | 18341.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Jan | 17994.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Dec | 17936.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Dec | 18103.60 | 0 | - | 0 | 0 | 0 | ||||
For Dixon Techno (India) Ltd - strike price 17500 expiring on 27MAR2025
Delta for 17500 CE is -
Historical price for 17500 CE is as follows
On 13 Mar DIXON was trading at 13324.05. The strike last trading price was 3.1, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 484
On 12 Mar DIXON was trading at 13078.95. The strike last trading price was 5.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -71 which decreased total open position to 515
On 11 Mar DIXON was trading at 13298.90. The strike last trading price was 6, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 586
On 10 Mar DIXON was trading at 13131.15. The strike last trading price was 7.5, which was -5.2 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 605
On 7 Mar DIXON was trading at 13911.25. The strike last trading price was 12.6, which was -10.45 lower than the previous day. The implied volatity was 46.99, the open interest changed by 0 which decreased total open position to 606
On 6 Mar DIXON was trading at 14256.25. The strike last trading price was 24, which was -11.7 lower than the previous day. The implied volatity was 45.78, the open interest changed by 102 which increased total open position to 610
On 5 Mar DIXON was trading at 14497.45. The strike last trading price was 36.95, which was 9.7 higher than the previous day. The implied volatity was 45.31, the open interest changed by 174 which increased total open position to 514
On 4 Mar DIXON was trading at 14190.35. The strike last trading price was 26.65, which was 3.1 higher than the previous day. The implied volatity was 45.72, the open interest changed by 3 which increased total open position to 338
On 3 Mar DIXON was trading at 14051.75. The strike last trading price was 24, which was 4.7 higher than the previous day. The implied volatity was 45.38, the open interest changed by 32 which increased total open position to 336
On 28 Feb DIXON was trading at 13935.85. The strike last trading price was 20.65, which was -3.05 lower than the previous day. The implied volatity was 42.14, the open interest changed by 21 which increased total open position to 305
On 27 Feb DIXON was trading at 13824.30. The strike last trading price was 24.8, which was -8.3 lower than the previous day. The implied volatity was 45.97, the open interest changed by 203 which increased total open position to 284
On 26 Feb DIXON was trading at 14151.60. The strike last trading price was 33.1, which was 2.9 higher than the previous day. The implied volatity was 41.92, the open interest changed by 32 which increased total open position to 81
On 25 Feb DIXON was trading at 14151.60. The strike last trading price was 33.1, which was 2.9 higher than the previous day. The implied volatity was 41.92, the open interest changed by 32 which increased total open position to 81
On 24 Feb DIXON was trading at 14043.35. The strike last trading price was 30.2, which was -29.8 lower than the previous day. The implied volatity was 41.70, the open interest changed by 9 which increased total open position to 51
On 21 Feb DIXON was trading at 13971.90. The strike last trading price was 60, which was -5 lower than the previous day. The implied volatity was 46.37, the open interest changed by 2 which increased total open position to 39
On 20 Feb DIXON was trading at 14219.75. The strike last trading price was 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 19 Feb DIXON was trading at 14088.30. The strike last trading price was 65, which was 3.95 higher than the previous day. The implied volatity was 44.45, the open interest changed by 0 which decreased total open position to 36
On 18 Feb DIXON was trading at 14006.70. The strike last trading price was 56.15, which was -27.85 lower than the previous day. The implied volatity was 43.60, the open interest changed by 18 which increased total open position to 32
On 17 Feb DIXON was trading at 14199.50. The strike last trading price was 84, which was -4 lower than the previous day. The implied volatity was 44.29, the open interest changed by 1 which increased total open position to 9
On 14 Feb DIXON was trading at 14010.70. The strike last trading price was 88, which was -52.2 lower than the previous day. The implied volatity was 45.18, the open interest changed by 3 which increased total open position to 7
On 27 Jan DIXON was trading at 15432.80. The strike last trading price was 2096.15, which was 0 lower than the previous day. The implied volatity was 6.12, 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 2096.15, which was 0 lower than the previous day. The implied volatity was 5.71, 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 2096.15, which was 0.00 lower than the previous day. The implied volatity was 6.02, the open interest changed by 0 which decreased total open position to 0
On 20 Jan DIXON was trading at 17559.45. The strike last trading price was 2096.15, 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 17 Jan DIXON was trading at 17224.45. The strike last trading price was 2096.15, 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 16 Jan DIXON was trading at 16938.90. The strike last trading price was 2096.15, which was 0.00 lower than the previous day. The implied volatity was 0.73, the open interest changed by 0 which decreased total open position to 0
On 15 Jan DIXON was trading at 16919.65. The strike last trading price was 2096.15, which was 0.00 lower than the previous day. The implied volatity was 0.88, the open interest changed by 0 which decreased total open position to 0
On 14 Jan DIXON was trading at 16274.90. The strike last trading price was 2096.15, which was 0.00 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 13 Jan DIXON was trading at 15835.15. The strike last trading price was 2096.15, which was 0.00 lower than the previous day. The implied volatity was 4.26, the open interest changed by 0 which decreased total open position to 0
On 10 Jan DIXON was trading at 16709.20. The strike last trading price was 2096.15, which was 0.00 lower than the previous day. The implied volatity was 1.35, the open interest changed by 0 which decreased total open position to 0
On 9 Jan DIXON was trading at 16852.70. The strike last trading price was 2096.15, which was 0.00 lower than the previous day. The implied volatity was 0.86, the open interest changed by 0 which decreased total open position to 0
On 8 Jan DIXON was trading at 16905.85. The strike last trading price was 2096.15, which was 2096.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jan DIXON was trading at 18451.85. 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 6 Jan DIXON was trading at 18037.25. 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 3 Jan DIXON was trading at 18397.65. 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 2 Jan DIXON was trading at 18341.90. 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 1 Jan DIXON was trading at 17994.20. 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 31 Dec DIXON was trading at 17936.30. 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 30 Dec DIXON was trading at 18103.60. 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 17500 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 | 3190 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 13078.95 | 3190 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 13298.90 | 3190 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 13131.15 | 3190 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 13911.25 | 3190 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 14256.25 | 3190 | -300 | 53.44 | 2 | 0 | 95 |
| 5 Mar | 14497.45 | 3490 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 14190.35 | 3490 | 0 | 0.00 | 0 | -10 | 0 |
| 3 Mar | 14051.75 | 3490 | -260 | 69.15 | 10 | -7 | 98 |
| 28 Feb | 13935.85 | 3750 | -10 | 88.60 | 12 | 1 | 106 |
| 27 Feb | 13824.30 | 3760 | 480 | 69.38 | 68 | 66 | 105 |
| 26 Feb | 14151.60 | 3280 | -239.95 | 44.83 | 12 | 12 | 38 |
| 25 Feb | 14151.60 | 3280 | -239.95 | 44.83 | 12 | 11 | 38 |
| 24 Feb | 14043.35 | 3519.95 | 0 | 0.00 | 0 | 1 | 0 |
| 21 Feb | 13971.90 | 3519.95 | 195.75 | 57.68 | 1 | 0 | 26 |
| 20 Feb | 14219.75 | 3319.95 | 2078 | 61.63 | 26 | 21 | 21 |
| 19 Feb | 14088.30 | 1241.95 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 14006.70 | 1241.95 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 14199.50 | 1241.95 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 14010.70 | 1241.95 | 0 | - | 0 | 0 | 0 |
| 27 Jan | 15432.80 | 1241.95 | 0 | - | 0 | 0 | 0 |
| 24 Jan | 15584.90 | 1241.95 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 15463.60 | 1241.95 | 0.00 | - | 0 | 0 | 0 |
| 20 Jan | 17559.45 | 1241.95 | 0.00 | 0.62 | 0 | 0 | 0 |
| 17 Jan | 17224.45 | 1241.95 | 0.00 | 0.27 | 0 | 0 | 0 |
| 16 Jan | 16938.90 | 1241.95 | 0.00 | - | 0 | 0 | 0 |
| 15 Jan | 16919.65 | 1241.95 | 0.00 | - | 0 | 0 | 0 |
| 14 Jan | 16274.90 | 1241.95 | 0.00 | - | 0 | 0 | 0 |
| 13 Jan | 15835.15 | 1241.95 | 0.00 | - | 0 | 0 | 0 |
| 10 Jan | 16709.20 | 1241.95 | 0.00 | - | 0 | 0 | 0 |
| 9 Jan | 16852.70 | 1241.95 | 0.00 | - | 0 | 0 | 0 |
| 8 Jan | 16905.85 | 1241.95 | 0.00 | - | 0 | 0 | 0 |
| 7 Jan | 18451.85 | 1241.95 | 0.00 | 3.72 | 0 | 0 | 0 |
| 6 Jan | 18037.25 | 1241.95 | 0.00 | 2.99 | 0 | 0 | 0 |
| 3 Jan | 18397.65 | 1241.95 | 0.00 | 3.60 | 0 | 0 | 0 |
| 2 Jan | 18341.90 | 1241.95 | 0.00 | 3.35 | 0 | 0 | 0 |
| 1 Jan | 17994.20 | 1241.95 | 0.00 | 2.48 | 0 | 0 | 0 |
| 31 Dec | 17936.30 | 1241.95 | 0.00 | 2.34 | 0 | 0 | 0 |
| 30 Dec | 18103.60 | 1241.95 | 2.82 | 0 | 0 | 0 | |
For Dixon Techno (India) Ltd - strike price 17500 expiring on 27MAR2025
Delta for 17500 PE is 0.00
Historical price for 17500 PE is as follows
On 13 Mar DIXON was trading at 13324.05. The strike last trading price was 3190, 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 12 Mar DIXON was trading at 13078.95. The strike last trading price was 3190, 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 Mar DIXON was trading at 13298.90. The strike last trading price was 3190, 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 3190, 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 3190, 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 3190, which was -300 lower than the previous day. The implied volatity was 53.44, the open interest changed by 0 which decreased total open position to 95
On 5 Mar DIXON was trading at 14497.45. The strike last trading price was 3490, 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 3490, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -10 which decreased total open position to 0
On 3 Mar DIXON was trading at 14051.75. The strike last trading price was 3490, which was -260 lower than the previous day. The implied volatity was 69.15, the open interest changed by -7 which decreased total open position to 98
On 28 Feb DIXON was trading at 13935.85. The strike last trading price was 3750, which was -10 lower than the previous day. The implied volatity was 88.60, the open interest changed by 1 which increased total open position to 106
On 27 Feb DIXON was trading at 13824.30. The strike last trading price was 3760, which was 480 higher than the previous day. The implied volatity was 69.38, the open interest changed by 66 which increased total open position to 105
On 26 Feb DIXON was trading at 14151.60. The strike last trading price was 3280, which was -239.95 lower than the previous day. The implied volatity was 44.83, the open interest changed by 12 which increased total open position to 38
On 25 Feb DIXON was trading at 14151.60. The strike last trading price was 3280, which was -239.95 lower than the previous day. The implied volatity was 44.83, the open interest changed by 11 which increased total open position to 38
On 24 Feb DIXON was trading at 14043.35. The strike last trading price was 3519.95, 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 21 Feb DIXON was trading at 13971.90. The strike last trading price was 3519.95, which was 195.75 higher than the previous day. The implied volatity was 57.68, the open interest changed by 0 which decreased total open position to 26
On 20 Feb DIXON was trading at 14219.75. The strike last trading price was 3319.95, which was 2078 higher than the previous day. The implied volatity was 61.63, the open interest changed by 21 which increased total open position to 21
On 19 Feb DIXON was trading at 14088.30. The strike last trading price was 1241.95, 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 1241.95, 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 1241.95, 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 1241.95, 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 27 Jan DIXON was trading at 15432.80. The strike last trading price was 1241.95, 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 24 Jan DIXON was trading at 15584.90. The strike last trading price was 1241.95, 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 23 Jan DIXON was trading at 15463.60. The strike last trading price was 1241.95, 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 20 Jan DIXON was trading at 17559.45. The strike last trading price was 1241.95, which was 0.00 lower than the previous day. The implied volatity was 0.62, the open interest changed by 0 which decreased total open position to 0
On 17 Jan DIXON was trading at 17224.45. The strike last trading price was 1241.95, which was 0.00 lower than the previous day. The implied volatity was 0.27, the open interest changed by 0 which decreased total open position to 0
On 16 Jan DIXON was trading at 16938.90. The strike last trading price was 1241.95, 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 15 Jan DIXON was trading at 16919.65. The strike last trading price was 1241.95, 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 14 Jan DIXON was trading at 16274.90. The strike last trading price was 1241.95, 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 1241.95, 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 10 Jan DIXON was trading at 16709.20. The strike last trading price was 1241.95, 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 9 Jan DIXON was trading at 16852.70. The strike last trading price was 1241.95, 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 8 Jan DIXON was trading at 16905.85. The strike last trading price was 1241.95, 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 7 Jan DIXON was trading at 18451.85. The strike last trading price was 1241.95, which was 0.00 lower than the previous day. The implied volatity was 3.72, the open interest changed by 0 which decreased total open position to 0
On 6 Jan DIXON was trading at 18037.25. The strike last trading price was 1241.95, which was 0.00 lower than the previous day. The implied volatity was 2.99, the open interest changed by 0 which decreased total open position to 0
On 3 Jan DIXON was trading at 18397.65. The strike last trading price was 1241.95, which was 0.00 lower than the previous day. The implied volatity was 3.60, the open interest changed by 0 which decreased total open position to 0
On 2 Jan DIXON was trading at 18341.90. The strike last trading price was 1241.95, which was 0.00 lower than the previous day. The implied volatity was 3.35, the open interest changed by 0 which decreased total open position to 0
On 1 Jan DIXON was trading at 17994.20. The strike last trading price was 1241.95, which was 0.00 lower than the previous day. The implied volatity was 2.48, the open interest changed by 0 which decreased total open position to 0
On 31 Dec DIXON was trading at 17936.30. The strike last trading price was 1241.95, which was 0.00 lower than the previous day. The implied volatity was 2.34, the open interest changed by 0 which decreased total open position to 0
On 30 Dec DIXON was trading at 18103.60. The strike last trading price was 1241.95, which was lower than the previous day. The implied volatity was 2.82, the open interest changed by 0 which decreased total open position to 0
