DIXON
Dixon Techno (India) Ltd
Historical option data for DIXON
24 Apr 2026 01:28 PM IST
| DIXON 28-Apr-2026 (4d) 10000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.9
Vega: 0.02
Theta: -13.29
Gamma: 0.00027
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 10787.00 | 821 | -7.4500000000000455 | 55.21 | 65 | -18 | 2,468 | |||||||||
| 23 Apr | 10866.50 | 800 | -485.54999999999995 | 44.55 | 315 | 2 | 2,501 | |||||||||
| 22 Apr | 11267.00 | 1289 | 38.950000000000045 | 54.19 | 272 | -154 | 2,502 | |||||||||
| 21 Apr | 11265.00 | 1245 | 21.90000000000009 | 56.45 | 168 | -66 | 2,657 | |||||||||
| 20 Apr | 11211.00 | 1211.6 | -195.25 | 48.12 | 430 | -212 | 2,724 | |||||||||
| 17 Apr | 11371.50 | 1410.3 | 128.64999999999986 | 43.26 | 288 | -90 | 2,945 | |||||||||
| 16 Apr | 11287.00 | 1287.1 | 115.19999999999982 | 34.61 | 270 | -20 | 3,038 | |||||||||
| 15 Apr | 11068.50 | 1165 | 400 | 50.4 | 882 | -214 | 3,088 | |||||||||
| 13 Apr | 10503.50 | 793.75 | -118.54999999999995 | 52.68 | 803 | -69 | 3,299 | |||||||||
|
|
||||||||||||||||
| 10 Apr | 10676.00 | 900 | 4.7999999999999545 | 52.82 | 1,214 | -75 | 3,367 | |||||||||
| 9 Apr | 10625.50 | 904.35 | -7.35 | 54.05 | 696 | -54 | 3,523 | |||||||||
| 8 Apr | 10636.00 | 950 | 317.4 | 50.1 | 3,507 | -254 | 4,115 | |||||||||
| 7 Apr | 10116.50 | 629.95 | 48.1 | 56.4 | 7,147 | -357 | 4,375 | |||||||||
| 6 Apr | 10008.00 | 563.15 | 10.45 | 54.3 | 9,877 | 239 | 5,099 | |||||||||
| 2 Apr | 9920.50 | 560 | -32.25 | 54.85 | 13,552 | 2,964 | 4,855 | |||||||||
| 1 Apr | 10254.00 | 575.95 | 150.35 | 34.66 | 5,690 | -42 | 1,894 | |||||||||
| 30 Mar | 9673.00 | 440.5 | -133.05 | 51.96 | 3,356 | 626 | 1,932 | |||||||||
| 27 Mar | 10019.00 | 575.7 | -211.05 | 45.13 | 1,629 | 411 | 1,320 | |||||||||
| 25 Mar | 10415.00 | 795.25 | 92.45 | 41.94 | 709 | 23 | 904 | |||||||||
| 24 Mar | 10174.00 | 710 | 102.8 | 46.15 | 1,524 | 232 | 881 | |||||||||
| 23 Mar | 9894.00 | 600 | -238.05 | 49.81 | 1,213 | 271 | 648 | |||||||||
| 20 Mar | 10342.00 | 859.85 | 114.5 | 46.21 | 205 | 52 | 373 | |||||||||
| 19 Mar | 10194.00 | 760 | -300 | 45.19 | 429 | 136 | 315 | |||||||||
| 18 Mar | 10709.00 | 1060 | 222.85 | 42.62 | 122 | -12 | 179 | |||||||||
| 17 Mar | 10289.00 | 831.05 | 24.6 | 44.55 | 195 | 80 | 192 | |||||||||
| 16 Mar | 10263.00 | 802 | -94.85 | 44.46 | 102 | 25 | 112 | |||||||||
| 13 Mar | 10338.00 | 899 | -241 | 45.26 | 60 | -3 | 85 | |||||||||
| 12 Mar | 10803.00 | 1140 | 101.55 | 37.53 | 50 | 16 | 90 | |||||||||
| 11 Mar | 10618.00 | 1038.45 | -279.6 | 41.93 | 46 | 23 | 74 | |||||||||
| 10 Mar | 10908.00 | 1400 | 803.9 | 43.11 | 206 | -67 | 54 | |||||||||
| 9 Mar | 9804.00 | 585.05 | -99.95 | 42.15 | 173 | 70 | 121 | |||||||||
| 6 Mar | 10029.00 | 685 | -104.2 | 39.13 | 14 | -3 | 49 | |||||||||
| 5 Mar | 10224.00 | 789.2 | 2.05 | 39.03 | 20 | 8 | 52 | |||||||||
| 4 Mar | 10136.00 | 758.65 | -20.65 | 38.55 | 44 | 9 | 45 | |||||||||
| 2 Mar | 10151.00 | 786.55 | -240.25 | 39.13 | 4 | 0 | 35 | |||||||||
| 27 Feb | 10528.00 | 1026.8 | 271 | 38.14 | 52 | 2 | 35 | |||||||||
| 26 Feb | 10116.00 | 759.95 | -305.35 | 37.31 | 40 | 24 | 24 | |||||||||
| 25 Feb | 10388.00 | 1065.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 10525.00 | 1065.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 10599.00 | 1065.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 11072.00 | 1065.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 11237.00 | 1065.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 11517.00 | 1065.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 11637.00 | 1065.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 11751.00 | 1065.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 11417.00 | 1065.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 11626.00 | 1065.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 11741.00 | 1065.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 11609.00 | 1065.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 11757.00 | 1065.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 11502.00 | 1065.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 11376.00 | 1065.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 11678.00 | 1065.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 11031.00 | 1065.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 10339.00 | 1065.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 10196.00 | 1065.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 10446.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 10337.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Dixon Techno (India) Ltd - strike price 10000 expiring on 28APR2026
Delta for 10000 CE is 0.9
Historical price for 10000 CE is as follows
On 24 Apr DIXON was trading at 10787.00. The strike last trading price was 821, which was -7.4500000000000455 lower than the previous day. The implied volatity was 55.21, the open interest changed by -18 which decreased total open position to 2468
On 23 Apr DIXON was trading at 10866.50. The strike last trading price was 800, which was -485.54999999999995 lower than the previous day. The implied volatity was 44.55, the open interest changed by 2 which increased total open position to 2501
On 22 Apr DIXON was trading at 11267.00. The strike last trading price was 1289, which was 38.950000000000045 higher than the previous day. The implied volatity was 54.19, the open interest changed by -154 which decreased total open position to 2502
On 21 Apr DIXON was trading at 11265.00. The strike last trading price was 1245, which was 21.90000000000009 higher than the previous day. The implied volatity was 56.45, the open interest changed by -66 which decreased total open position to 2657
On 20 Apr DIXON was trading at 11211.00. The strike last trading price was 1211.6, which was -195.25 lower than the previous day. The implied volatity was 48.12, the open interest changed by -212 which decreased total open position to 2724
On 17 Apr DIXON was trading at 11371.50. The strike last trading price was 1410.3, which was 128.64999999999986 higher than the previous day. The implied volatity was 43.26, the open interest changed by -90 which decreased total open position to 2945
On 16 Apr DIXON was trading at 11287.00. The strike last trading price was 1287.1, which was 115.19999999999982 higher than the previous day. The implied volatity was 34.61, the open interest changed by -20 which decreased total open position to 3038
On 15 Apr DIXON was trading at 11068.50. The strike last trading price was 1165, which was 400 higher than the previous day. The implied volatity was 50.4, the open interest changed by -214 which decreased total open position to 3088
On 13 Apr DIXON was trading at 10503.50. The strike last trading price was 793.75, which was -118.54999999999995 lower than the previous day. The implied volatity was 52.68, the open interest changed by -69 which decreased total open position to 3299
On 10 Apr DIXON was trading at 10676.00. The strike last trading price was 900, which was 4.7999999999999545 higher than the previous day. The implied volatity was 52.82, the open interest changed by -75 which decreased total open position to 3367
On 9 Apr DIXON was trading at 10625.50. The strike last trading price was 904.35, which was -7.35 lower than the previous day. The implied volatity was 54.05, the open interest changed by -54 which decreased total open position to 3523
On 8 Apr DIXON was trading at 10636.00. The strike last trading price was 950, which was 317.4 higher than the previous day. The implied volatity was 50.1, the open interest changed by -254 which decreased total open position to 4115
On 7 Apr DIXON was trading at 10116.50. The strike last trading price was 629.95, which was 48.1 higher than the previous day. The implied volatity was 56.4, the open interest changed by -357 which decreased total open position to 4375
On 6 Apr DIXON was trading at 10008.00. The strike last trading price was 563.15, which was 10.45 higher than the previous day. The implied volatity was 54.3, the open interest changed by 239 which increased total open position to 5099
On 2 Apr DIXON was trading at 9920.50. The strike last trading price was 560, which was -32.25 lower than the previous day. The implied volatity was 54.85, the open interest changed by 2964 which increased total open position to 4855
On 1 Apr DIXON was trading at 10254.00. The strike last trading price was 575.95, which was 150.35 higher than the previous day. The implied volatity was 34.66, the open interest changed by -42 which decreased total open position to 1894
On 30 Mar DIXON was trading at 9673.00. The strike last trading price was 440.5, which was -133.05 lower than the previous day. The implied volatity was 51.96, the open interest changed by 626 which increased total open position to 1932
On 27 Mar DIXON was trading at 10019.00. The strike last trading price was 575.7, which was -211.05 lower than the previous day. The implied volatity was 45.13, the open interest changed by 411 which increased total open position to 1320
On 25 Mar DIXON was trading at 10415.00. The strike last trading price was 795.25, which was 92.45 higher than the previous day. The implied volatity was 41.94, the open interest changed by 23 which increased total open position to 904
On 24 Mar DIXON was trading at 10174.00. The strike last trading price was 710, which was 102.8 higher than the previous day. The implied volatity was 46.15, the open interest changed by 232 which increased total open position to 881
On 23 Mar DIXON was trading at 9894.00. The strike last trading price was 600, which was -238.05 lower than the previous day. The implied volatity was 49.81, the open interest changed by 271 which increased total open position to 648
On 20 Mar DIXON was trading at 10342.00. The strike last trading price was 859.85, which was 114.5 higher than the previous day. The implied volatity was 46.21, the open interest changed by 52 which increased total open position to 373
On 19 Mar DIXON was trading at 10194.00. The strike last trading price was 760, which was -300 lower than the previous day. The implied volatity was 45.19, the open interest changed by 136 which increased total open position to 315
On 18 Mar DIXON was trading at 10709.00. The strike last trading price was 1060, which was 222.85 higher than the previous day. The implied volatity was 42.62, the open interest changed by -12 which decreased total open position to 179
On 17 Mar DIXON was trading at 10289.00. The strike last trading price was 831.05, which was 24.6 higher than the previous day. The implied volatity was 44.55, the open interest changed by 80 which increased total open position to 192
On 16 Mar DIXON was trading at 10263.00. The strike last trading price was 802, which was -94.85 lower than the previous day. The implied volatity was 44.46, the open interest changed by 25 which increased total open position to 112
On 13 Mar DIXON was trading at 10338.00. The strike last trading price was 899, which was -241 lower than the previous day. The implied volatity was 45.26, the open interest changed by -3 which decreased total open position to 85
On 12 Mar DIXON was trading at 10803.00. The strike last trading price was 1140, which was 101.55 higher than the previous day. The implied volatity was 37.53, the open interest changed by 16 which increased total open position to 90
On 11 Mar DIXON was trading at 10618.00. The strike last trading price was 1038.45, which was -279.6 lower than the previous day. The implied volatity was 41.93, the open interest changed by 23 which increased total open position to 74
On 10 Mar DIXON was trading at 10908.00. The strike last trading price was 1400, which was 803.9 higher than the previous day. The implied volatity was 43.11, the open interest changed by -67 which decreased total open position to 54
On 9 Mar DIXON was trading at 9804.00. The strike last trading price was 585.05, which was -99.95 lower than the previous day. The implied volatity was 42.15, the open interest changed by 70 which increased total open position to 121
On 6 Mar DIXON was trading at 10029.00. The strike last trading price was 685, which was -104.2 lower than the previous day. The implied volatity was 39.13, the open interest changed by -3 which decreased total open position to 49
On 5 Mar DIXON was trading at 10224.00. The strike last trading price was 789.2, which was 2.05 higher than the previous day. The implied volatity was 39.03, the open interest changed by 8 which increased total open position to 52
On 4 Mar DIXON was trading at 10136.00. The strike last trading price was 758.65, which was -20.65 lower than the previous day. The implied volatity was 38.55, the open interest changed by 9 which increased total open position to 45
On 2 Mar DIXON was trading at 10151.00. The strike last trading price was 786.55, which was -240.25 lower than the previous day. The implied volatity was 39.13, the open interest changed by 0 which decreased total open position to 35
On 27 Feb DIXON was trading at 10528.00. The strike last trading price was 1026.8, which was 271 higher than the previous day. The implied volatity was 38.14, the open interest changed by 2 which increased total open position to 35
On 26 Feb DIXON was trading at 10116.00. The strike last trading price was 759.95, which was -305.35 lower than the previous day. The implied volatity was 37.31, the open interest changed by 24 which increased total open position to 24
On 25 Feb DIXON was trading at 10388.00. The strike last trading price was 1065.3, 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 10525.00. The strike last trading price was 1065.3, 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 Feb DIXON was trading at 10599.00. The strike last trading price was 1065.3, 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 11072.00. The strike last trading price was 1065.3, 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 11237.00. The strike last trading price was 1065.3, 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 11517.00. The strike last trading price was 1065.3, 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 11637.00. The strike last trading price was 1065.3, 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 16 Feb DIXON was trading at 11751.00. The strike last trading price was 1065.3, 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 11417.00. The strike last trading price was 1065.3, 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 11626.00. The strike last trading price was 1065.3, 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 11741.00. The strike last trading price was 1065.3, 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 11609.00. The strike last trading price was 1065.3, 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 9 Feb DIXON was trading at 11757.00. The strike last trading price was 1065.3, 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 11502.00. The strike last trading price was 1065.3, 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 11376.00. The strike last trading price was 1065.3, 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 11678.00. The strike last trading price was 1065.3, 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 11031.00. The strike last trading price was 1065.3, 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 2 Feb DIXON was trading at 10339.00. The strike last trading price was 1065.3, 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 10196.00. The strike last trading price was 1065.3, 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 30 Jan DIXON was trading at 10446.00. The strike last trading price was 0, 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 29 Jan DIXON was trading at 10337.00. The strike last trading price was 0, 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 28-Apr-2026 (4d) 10000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.01
Theta: -2.67
Gamma: 0.00017
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 10787.00 | 6.5 | -8.4 | 39.09 | 3,878 | -421 | 3,027 |
| 23 Apr | 10866.50 | 16.3 | 6.450000000000001 | 44.3 | 4,345 | -677 | 3,055 |
| 22 Apr | 11267.00 | 9.25 | -15.95 | 49.82 | 1,899 | -240 | 3,733 |
| 21 Apr | 11265.00 | 23.8 | -16.650000000000002 | 56.16 | 1,577 | -199 | 3,940 |
| 20 Apr | 11211.00 | 39.2 | -1.1999999999999957 | 56.94 | 2,187 | -246 | 4,131 |
| 17 Apr | 11371.50 | 36.9 | -27.65 | 53.2 | 3,364 | 34 | 4,380 |
| 16 Apr | 11287.00 | 64 | -33.849999999999994 | 55.8 | 2,858 | 163 | 4,344 |
| 15 Apr | 11068.50 | 96.15 | -151.1 | 55.23 | 4,726 | 199 | 4,181 |
| 13 Apr | 10503.50 | 228.4 | 10.900000000000006 | 55.73 | 2,775 | 129 | 3,991 |
| 10 Apr | 10676.00 | 214 | -26.900000000000006 | 52.36 | 3,900 | -96 | 3,883 |
| 9 Apr | 10625.50 | 240.6 | -1.7 | 53.95 | 3,525 | -77 | 3,992 |
| 8 Apr | 10636.00 | 226.5 | -279.8 | 53.85 | 6,340 | 771 | 4,078 |
| 7 Apr | 10116.50 | 509 | -77.05 | 61.55 | 3,199 | 267 | 3,405 |
| 6 Apr | 10008.00 | 596.6 | -126.05 | 64.43 | 3,414 | 783 | 3,296 |
| 2 Apr | 9920.50 | 743.5 | 282.15 | 68.7 | 7,802 | 493 | 2,482 |
| 1 Apr | 10254.00 | 465.85 | -368.1 | 56.89 | 3,858 | 200 | 1,991 |
| 30 Mar | 9673.00 | 825 | 70.55 | 61.38 | 1,272 | 13 | 1,789 |
| 27 Mar | 10019.00 | 756 | 231.45 | 68.08 | 1,853 | 698 | 1,806 |
| 25 Mar | 10415.00 | 518 | -114.9 | 59.54 | 698 | 173 | 1,105 |
| 24 Mar | 10174.00 | 640.5 | -214.6 | 61.63 | 825 | 246 | 929 |
| 23 Mar | 9894.00 | 877 | 361.3 | 69.61 | 602 | 256 | 680 |
| 20 Mar | 10342.00 | 513.35 | -101.55 | 54.32 | 148 | 26 | 428 |
| 19 Mar | 10194.00 | 602 | 240.85 | 56.04 | 335 | 127 | 402 |
| 18 Mar | 10709.00 | 369.7 | -153.8 | 50.48 | 207 | 7 | 276 |
| 17 Mar | 10289.00 | 524.3 | -43 | 51.95 | 81 | 5 | 271 |
| 16 Mar | 10263.00 | 575 | -20.9 | 53.56 | 178 | 35 | 266 |
| 13 Mar | 10338.00 | 586.7 | 176.5 | 55.54 | 195 | 31 | 230 |
| 12 Mar | 10803.00 | 424 | 4.6 | 54.54 | 146 | 59 | 192 |
| 11 Mar | 10618.00 | 420 | 110.1 | 48.77 | 194 | 10 | 133 |
| 10 Mar | 10908.00 | 297.7 | -382.3 | 48.54 | 121 | -2 | 131 |
| 9 Mar | 9804.00 | 680 | 142 | 44.99 | 69 | 14 | 133 |
| 6 Mar | 10029.00 | 538 | 97.9 | 41.28 | 36 | -8 | 130 |
| 5 Mar | 10224.00 | 440.05 | -89.95 | 38.88 | 24 | 9 | 139 |
| 4 Mar | 10136.00 | 521.15 | -1.75 | 42.7 | 46 | -4 | 130 |
| 2 Mar | 10151.00 | 522.9 | 154.7 | 42.45 | 34 | -9 | 133 |
| 27 Feb | 10528.00 | 361.6 | -154.25 | 39.33 | 232 | 90 | 142 |
| 26 Feb | 10116.00 | 522.15 | 99.85 | 40.31 | 38 | 7 | 47 |
| 25 Feb | 10388.00 | 427 | 54.95 | 39.68 | 31 | 19 | 39 |
| 24 Feb | 10525.00 | 369 | -54.75 | 40.22 | 11 | 0 | 20 |
| 23 Feb | 10599.00 | 430 | 171 | 44.51 | 16 | 3 | 18 |
| 20 Feb | 11072.00 | 259 | 7.35 | 39.53 | 2 | 0 | 14 |
| 19 Feb | 11237.00 | 251.65 | 64.65 | 41.94 | 6 | 0 | 10 |
| 18 Feb | 11517.00 | 187 | 7 | - | 0 | 0 | 10 |
| 17 Feb | 11637.00 | 187 | 7 | 42.18 | 1 | 0 | 11 |
| 16 Feb | 11751.00 | 180 | 0 | - | 0 | 0 | 11 |
| 13 Feb | 11417.00 | 180 | 0 | - | 0 | 0 | 11 |
| 12 Feb | 11626.00 | 180 | 0 | - | 0 | 0 | 11 |
| 11 Feb | 11741.00 | 180 | 0 | 41.2 | 1 | 0 | 12 |
| 10 Feb | 11609.00 | 180 | 0 | - | 0 | 0 | 12 |
| 9 Feb | 11757.00 | 180 | 0 | - | 0 | 0 | 12 |
| 6 Feb | 11502.00 | 180 | 0 | - | 0 | 0 | 12 |
| 5 Feb | 11376.00 | 180 | 0 | 35.32 | 1 | 0 | 12 |
| 4 Feb | 11678.00 | 180 | -411.45 | 39.08 | 2 | 0 | 10 |
| 3 Feb | 11031.00 | 600 | 10 | - | 0 | 0 | 10 |
| 2 Feb | 10339.00 | 600 | 10 | - | 0 | 0 | 10 |
| 1 Feb | 10196.00 | 600 | 10 | 40.5 | 7 | 0 | 16 |
| 30 Jan | 10446.00 | 590 | -100 | 44.91 | 11 | 0 | 6 |
| 29 Jan | 10337.00 | 690 | -38.15 | 47.09 | 7 | 6 | 6 |
For Dixon Techno (India) Ltd - strike price 10000 expiring on 28APR2026
Delta for 10000 PE is -0.03
Historical price for 10000 PE is as follows
On 24 Apr DIXON was trading at 10787.00. The strike last trading price was 6.5, which was -8.4 lower than the previous day. The implied volatity was 39.09, the open interest changed by -421 which decreased total open position to 3027
On 23 Apr DIXON was trading at 10866.50. The strike last trading price was 16.3, which was 6.450000000000001 higher than the previous day. The implied volatity was 44.3, the open interest changed by -677 which decreased total open position to 3055
On 22 Apr DIXON was trading at 11267.00. The strike last trading price was 9.25, which was -15.95 lower than the previous day. The implied volatity was 49.82, the open interest changed by -240 which decreased total open position to 3733
On 21 Apr DIXON was trading at 11265.00. The strike last trading price was 23.8, which was -16.650000000000002 lower than the previous day. The implied volatity was 56.16, the open interest changed by -199 which decreased total open position to 3940
On 20 Apr DIXON was trading at 11211.00. The strike last trading price was 39.2, which was -1.1999999999999957 lower than the previous day. The implied volatity was 56.94, the open interest changed by -246 which decreased total open position to 4131
On 17 Apr DIXON was trading at 11371.50. The strike last trading price was 36.9, which was -27.65 lower than the previous day. The implied volatity was 53.2, the open interest changed by 34 which increased total open position to 4380
On 16 Apr DIXON was trading at 11287.00. The strike last trading price was 64, which was -33.849999999999994 lower than the previous day. The implied volatity was 55.8, the open interest changed by 163 which increased total open position to 4344
On 15 Apr DIXON was trading at 11068.50. The strike last trading price was 96.15, which was -151.1 lower than the previous day. The implied volatity was 55.23, the open interest changed by 199 which increased total open position to 4181
On 13 Apr DIXON was trading at 10503.50. The strike last trading price was 228.4, which was 10.900000000000006 higher than the previous day. The implied volatity was 55.73, the open interest changed by 129 which increased total open position to 3991
On 10 Apr DIXON was trading at 10676.00. The strike last trading price was 214, which was -26.900000000000006 lower than the previous day. The implied volatity was 52.36, the open interest changed by -96 which decreased total open position to 3883
On 9 Apr DIXON was trading at 10625.50. The strike last trading price was 240.6, which was -1.7 lower than the previous day. The implied volatity was 53.95, the open interest changed by -77 which decreased total open position to 3992
On 8 Apr DIXON was trading at 10636.00. The strike last trading price was 226.5, which was -279.8 lower than the previous day. The implied volatity was 53.85, the open interest changed by 771 which increased total open position to 4078
On 7 Apr DIXON was trading at 10116.50. The strike last trading price was 509, which was -77.05 lower than the previous day. The implied volatity was 61.55, the open interest changed by 267 which increased total open position to 3405
On 6 Apr DIXON was trading at 10008.00. The strike last trading price was 596.6, which was -126.05 lower than the previous day. The implied volatity was 64.43, the open interest changed by 783 which increased total open position to 3296
On 2 Apr DIXON was trading at 9920.50. The strike last trading price was 743.5, which was 282.15 higher than the previous day. The implied volatity was 68.7, the open interest changed by 493 which increased total open position to 2482
On 1 Apr DIXON was trading at 10254.00. The strike last trading price was 465.85, which was -368.1 lower than the previous day. The implied volatity was 56.89, the open interest changed by 200 which increased total open position to 1991
On 30 Mar DIXON was trading at 9673.00. The strike last trading price was 825, which was 70.55 higher than the previous day. The implied volatity was 61.38, the open interest changed by 13 which increased total open position to 1789
On 27 Mar DIXON was trading at 10019.00. The strike last trading price was 756, which was 231.45 higher than the previous day. The implied volatity was 68.08, the open interest changed by 698 which increased total open position to 1806
On 25 Mar DIXON was trading at 10415.00. The strike last trading price was 518, which was -114.9 lower than the previous day. The implied volatity was 59.54, the open interest changed by 173 which increased total open position to 1105
On 24 Mar DIXON was trading at 10174.00. The strike last trading price was 640.5, which was -214.6 lower than the previous day. The implied volatity was 61.63, the open interest changed by 246 which increased total open position to 929
On 23 Mar DIXON was trading at 9894.00. The strike last trading price was 877, which was 361.3 higher than the previous day. The implied volatity was 69.61, the open interest changed by 256 which increased total open position to 680
On 20 Mar DIXON was trading at 10342.00. The strike last trading price was 513.35, which was -101.55 lower than the previous day. The implied volatity was 54.32, the open interest changed by 26 which increased total open position to 428
On 19 Mar DIXON was trading at 10194.00. The strike last trading price was 602, which was 240.85 higher than the previous day. The implied volatity was 56.04, the open interest changed by 127 which increased total open position to 402
On 18 Mar DIXON was trading at 10709.00. The strike last trading price was 369.7, which was -153.8 lower than the previous day. The implied volatity was 50.48, the open interest changed by 7 which increased total open position to 276
On 17 Mar DIXON was trading at 10289.00. The strike last trading price was 524.3, which was -43 lower than the previous day. The implied volatity was 51.95, the open interest changed by 5 which increased total open position to 271
On 16 Mar DIXON was trading at 10263.00. The strike last trading price was 575, which was -20.9 lower than the previous day. The implied volatity was 53.56, the open interest changed by 35 which increased total open position to 266
On 13 Mar DIXON was trading at 10338.00. The strike last trading price was 586.7, which was 176.5 higher than the previous day. The implied volatity was 55.54, the open interest changed by 31 which increased total open position to 230
On 12 Mar DIXON was trading at 10803.00. The strike last trading price was 424, which was 4.6 higher than the previous day. The implied volatity was 54.54, the open interest changed by 59 which increased total open position to 192
On 11 Mar DIXON was trading at 10618.00. The strike last trading price was 420, which was 110.1 higher than the previous day. The implied volatity was 48.77, the open interest changed by 10 which increased total open position to 133
On 10 Mar DIXON was trading at 10908.00. The strike last trading price was 297.7, which was -382.3 lower than the previous day. The implied volatity was 48.54, the open interest changed by -2 which decreased total open position to 131
On 9 Mar DIXON was trading at 9804.00. The strike last trading price was 680, which was 142 higher than the previous day. The implied volatity was 44.99, the open interest changed by 14 which increased total open position to 133
On 6 Mar DIXON was trading at 10029.00. The strike last trading price was 538, which was 97.9 higher than the previous day. The implied volatity was 41.28, the open interest changed by -8 which decreased total open position to 130
On 5 Mar DIXON was trading at 10224.00. The strike last trading price was 440.05, which was -89.95 lower than the previous day. The implied volatity was 38.88, the open interest changed by 9 which increased total open position to 139
On 4 Mar DIXON was trading at 10136.00. The strike last trading price was 521.15, which was -1.75 lower than the previous day. The implied volatity was 42.7, the open interest changed by -4 which decreased total open position to 130
On 2 Mar DIXON was trading at 10151.00. The strike last trading price was 522.9, which was 154.7 higher than the previous day. The implied volatity was 42.45, the open interest changed by -9 which decreased total open position to 133
On 27 Feb DIXON was trading at 10528.00. The strike last trading price was 361.6, which was -154.25 lower than the previous day. The implied volatity was 39.33, the open interest changed by 90 which increased total open position to 142
On 26 Feb DIXON was trading at 10116.00. The strike last trading price was 522.15, which was 99.85 higher than the previous day. The implied volatity was 40.31, the open interest changed by 7 which increased total open position to 47
On 25 Feb DIXON was trading at 10388.00. The strike last trading price was 427, which was 54.95 higher than the previous day. The implied volatity was 39.68, the open interest changed by 19 which increased total open position to 39
On 24 Feb DIXON was trading at 10525.00. The strike last trading price was 369, which was -54.75 lower than the previous day. The implied volatity was 40.22, the open interest changed by 0 which decreased total open position to 20
On 23 Feb DIXON was trading at 10599.00. The strike last trading price was 430, which was 171 higher than the previous day. The implied volatity was 44.51, the open interest changed by 3 which increased total open position to 18
On 20 Feb DIXON was trading at 11072.00. The strike last trading price was 259, which was 7.35 higher than the previous day. The implied volatity was 39.53, the open interest changed by 0 which decreased total open position to 14
On 19 Feb DIXON was trading at 11237.00. The strike last trading price was 251.65, which was 64.65 higher than the previous day. The implied volatity was 41.94, the open interest changed by 0 which decreased total open position to 10
On 18 Feb DIXON was trading at 11517.00. The strike last trading price was 187, which was 7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 17 Feb DIXON was trading at 11637.00. The strike last trading price was 187, which was 7 higher than the previous day. The implied volatity was 42.18, the open interest changed by 0 which decreased total open position to 11
On 16 Feb DIXON was trading at 11751.00. The strike last trading price was 180, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 13 Feb DIXON was trading at 11417.00. The strike last trading price was 180, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 12 Feb DIXON was trading at 11626.00. The strike last trading price was 180, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 11 Feb DIXON was trading at 11741.00. The strike last trading price was 180, which was 0 lower than the previous day. The implied volatity was 41.2, the open interest changed by 0 which decreased total open position to 12
On 10 Feb DIXON was trading at 11609.00. The strike last trading price was 180, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 9 Feb DIXON was trading at 11757.00. The strike last trading price was 180, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 6 Feb DIXON was trading at 11502.00. The strike last trading price was 180, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 5 Feb DIXON was trading at 11376.00. The strike last trading price was 180, which was 0 lower than the previous day. The implied volatity was 35.32, the open interest changed by 0 which decreased total open position to 12
On 4 Feb DIXON was trading at 11678.00. The strike last trading price was 180, which was -411.45 lower than the previous day. The implied volatity was 39.08, the open interest changed by 0 which decreased total open position to 10
On 3 Feb DIXON was trading at 11031.00. The strike last trading price was 600, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 2 Feb DIXON was trading at 10339.00. The strike last trading price was 600, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 1 Feb DIXON was trading at 10196.00. The strike last trading price was 600, which was 10 higher than the previous day. The implied volatity was 40.5, the open interest changed by 0 which decreased total open position to 16
On 30 Jan DIXON was trading at 10446.00. The strike last trading price was 590, which was -100 lower than the previous day. The implied volatity was 44.91, the open interest changed by 0 which decreased total open position to 6
On 29 Jan DIXON was trading at 10337.00. The strike last trading price was 690, which was -38.15 lower than the previous day. The implied volatity was 47.09, the open interest changed by 6 which increased total open position to 6
