DIXON
Dixon Techno (India) Ltd
Historical option data for DIXON
30 Mar 2026 04:12 PM IST
| DIXON 28-Apr-2026 (28d) 10200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.4
Vega: 10.47
Theta: -10.29
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Mar | 9673.00 | 365.4 | -123.65 | 51.75 | 820 | 198 | 593 | |||||||||
| 27 Mar | 10019.00 | 486.2 | -198.6 | 45.44 | 960 | 207 | 393 | |||||||||
| 25 Mar | 10415.00 | 690 | 82.4 | 42.92 | 279 | -10 | 184 | |||||||||
| 24 Mar | 10174.00 | 610 | 90.45 | 46.32 | 439 | 99 | 191 | |||||||||
| 23 Mar | 9894.00 | 513 | -219.75 | 49.75 | 114 | 56 | 93 | |||||||||
| 20 Mar | 10342.00 | 732.75 | 89.6 | 44.97 | 28 | 2 | 37 | |||||||||
| 19 Mar | 10194.00 | 666 | -330.15 | 45.9 | 66 | 22 | 34 | |||||||||
| 18 Mar | 10709.00 | 931.7 | 198.7 | 42.69 | 14 | 1 | 13 | |||||||||
| 17 Mar | 10289.00 | 727 | 8 | 44.89 | 20 | 8 | 12 | |||||||||
| 16 Mar | 10263.00 | 719 | -248.1 | 46.1 | 22 | 11 | 11 | |||||||||
| 13 Mar | 10338.00 | 967.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 10803.00 | 967.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 10618.00 | 967.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 10908.00 | 967.1 | 0 | 1.78 | 0 | 0 | 0 | |||||||||
| 9 Mar | 9804.00 | 967.1 | 0 | 1.71 | 0 | 0 | 0 | |||||||||
| 6 Mar | 10029.00 | 967.1 | 0 | 0.14 | 0 | 0 | 0 | |||||||||
| 5 Mar | 10224.00 | 967.1 | 0 | 0 | 0 | 0 | 0 | |||||||||
| 4 Mar | 10136.00 | 967.1 | 0 | 0.22 | 0 | 0 | 0 | |||||||||
| 2 Mar | 10151.00 | 967.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 10528.00 | 967.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 10116.00 | 967.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 10388.00 | 967.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 10525.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 10599.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 11072.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 11237.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 11517.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 11637.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 11751.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 11417.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 12 Feb | 11626.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 11741.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 11609.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 11757.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 11502.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 11376.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 10446.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 10337.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Dixon Techno (India) Ltd - strike price 10200 expiring on 28APR2026
Delta for 10200 CE is 0.4
Historical price for 10200 CE is as follows
On 30 Mar DIXON was trading at 9673.00. The strike last trading price was 365.4, which was -123.65 lower than the previous day. The implied volatity was 51.75, the open interest changed by 198 which increased total open position to 593
On 27 Mar DIXON was trading at 10019.00. The strike last trading price was 486.2, which was -198.6 lower than the previous day. The implied volatity was 45.44, the open interest changed by 207 which increased total open position to 393
On 25 Mar DIXON was trading at 10415.00. The strike last trading price was 690, which was 82.4 higher than the previous day. The implied volatity was 42.92, the open interest changed by -10 which decreased total open position to 184
On 24 Mar DIXON was trading at 10174.00. The strike last trading price was 610, which was 90.45 higher than the previous day. The implied volatity was 46.32, the open interest changed by 99 which increased total open position to 191
On 23 Mar DIXON was trading at 9894.00. The strike last trading price was 513, which was -219.75 lower than the previous day. The implied volatity was 49.75, the open interest changed by 56 which increased total open position to 93
On 20 Mar DIXON was trading at 10342.00. The strike last trading price was 732.75, which was 89.6 higher than the previous day. The implied volatity was 44.97, the open interest changed by 2 which increased total open position to 37
On 19 Mar DIXON was trading at 10194.00. The strike last trading price was 666, which was -330.15 lower than the previous day. The implied volatity was 45.9, the open interest changed by 22 which increased total open position to 34
On 18 Mar DIXON was trading at 10709.00. The strike last trading price was 931.7, which was 198.7 higher than the previous day. The implied volatity was 42.69, the open interest changed by 1 which increased total open position to 13
On 17 Mar DIXON was trading at 10289.00. The strike last trading price was 727, which was 8 higher than the previous day. The implied volatity was 44.89, the open interest changed by 8 which increased total open position to 12
On 16 Mar DIXON was trading at 10263.00. The strike last trading price was 719, which was -248.1 lower than the previous day. The implied volatity was 46.1, the open interest changed by 11 which increased total open position to 11
On 13 Mar DIXON was trading at 10338.00. The strike last trading price was 967.1, 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 Mar DIXON was trading at 10803.00. The strike last trading price was 967.1, 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 Mar DIXON was trading at 10618.00. The strike last trading price was 967.1, 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 Mar DIXON was trading at 10908.00. The strike last trading price was 967.1, which was 0 lower than the previous day. The implied volatity was 1.78, the open interest changed by 0 which decreased total open position to 0
On 9 Mar DIXON was trading at 9804.00. The strike last trading price was 967.1, which was 0 lower than the previous day. The implied volatity was 1.71, the open interest changed by 0 which decreased total open position to 0
On 6 Mar DIXON was trading at 10029.00. The strike last trading price was 967.1, which was 0 lower than the previous day. The implied volatity was 0.14, the open interest changed by 0 which decreased total open position to 0
On 5 Mar DIXON was trading at 10224.00. The strike last trading price was 967.1, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 4 Mar DIXON was trading at 10136.00. The strike last trading price was 967.1, which was 0 lower than the previous day. The implied volatity was 0.22, the open interest changed by 0 which decreased total open position to 0
On 2 Mar DIXON was trading at 10151.00. The strike last trading price was 967.1, 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 10528.00. The strike last trading price was 967.1, 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 10116.00. The strike last trading price was 967.1, 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 10388.00. The strike last trading price was 967.1, 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 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 23 Feb DIXON was trading at 10599.00. 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 20 Feb DIXON was trading at 11072.00. 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 19 Feb DIXON was trading at 11237.00. 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 18 Feb DIXON was trading at 11517.00. 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 17 Feb DIXON was trading at 11637.00. 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 16 Feb DIXON was trading at 11751.00. 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 13 Feb DIXON was trading at 11417.00. 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 12 Feb DIXON was trading at 11626.00. 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 11 Feb DIXON was trading at 11741.00. 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 10 Feb DIXON was trading at 11609.00. 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 9 Feb DIXON was trading at 11757.00. 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 6 Feb DIXON was trading at 11502.00. 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 5 Feb DIXON was trading at 11376.00. 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 30 Jan DIXON was trading at 10446.00. The strike last trading price was -, which was - 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 (28d) 10200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.58
Vega: 10.64
Theta: -9.6
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Mar | 9673.00 | 955.35 | 89.2 | 62.03 | 42 | 19 | 305 |
| 27 Mar | 10019.00 | 876.95 | 258.8 | 69.22 | 585 | 171 | 276 |
| 25 Mar | 10415.00 | 610.55 | -124.05 | 59.76 | 172 | 12 | 106 |
| 24 Mar | 10174.00 | 728 | -252 | 60.63 | 116 | 63 | 93 |
| 23 Mar | 9894.00 | 980 | 371.3 | 68.85 | 6 | 3 | 29 |
| 20 Mar | 10342.00 | 596.8 | -230.1 | 53.77 | 29 | 25 | 25 |
| 19 Mar | 10194.00 | 826.9 | 0 | 0.81 | 0 | 0 | 0 |
| 18 Mar | 10709.00 | 826.9 | 0 | 4.23 | 0 | 0 | 0 |
| 17 Mar | 10289.00 | 826.9 | 0 | 1.5 | 0 | 0 | 0 |
| 16 Mar | 10263.00 | 826.9 | 0 | 0.92 | 0 | 0 | 0 |
| 13 Mar | 10338.00 | 826.9 | 0 | 1.77 | 0 | 0 | 0 |
| 12 Mar | 10803.00 | 826.9 | 0 | 4.75 | 0 | 0 | 0 |
| 11 Mar | 10618.00 | 826.9 | 0 | 3.49 | 0 | 0 | 0 |
| 10 Mar | 10908.00 | 826.9 | 0 | 5.84 | 0 | 0 | 0 |
| 9 Mar | 9804.00 | 826.9 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 10029.00 | 826.9 | 0 | 0.12 | 0 | 0 | 0 |
| 5 Mar | 10224.00 | 826.9 | 0 | 0.98 | 0 | 0 | 0 |
| 4 Mar | 10136.00 | 826.9 | 0 | 0.71 | 0 | 0 | 0 |
| 2 Mar | 10151.00 | 826.9 | 0 | 0.79 | 0 | 0 | 0 |
| 27 Feb | 10528.00 | 826.9 | 0 | 2.84 | 0 | 0 | 0 |
| 26 Feb | 10116.00 | 826.9 | 0 | 0.58 | 0 | 0 | 0 |
| 25 Feb | 10388.00 | 826.9 | 0 | 1.97 | 0 | 0 | 0 |
| 24 Feb | 10525.00 | 826.9 | 0 | 2.68 | 0 | 0 | 0 |
| 23 Feb | 10599.00 | 826.9 | 0 | 4.78 | 0 | 0 | 0 |
| 20 Feb | 11072.00 | 826.9 | 0 | 5.89 | 0 | 0 | 0 |
| 19 Feb | 11237.00 | 826.9 | 0 | 6.31 | 0 | 0 | 0 |
| 18 Feb | 11517.00 | 826.9 | 0 | 7.65 | 0 | 0 | 0 |
| 17 Feb | 11637.00 | 826.9 | 0 | 8 | 0 | 0 | 0 |
| 16 Feb | 11751.00 | 826.9 | 0 | 8.26 | 0 | 0 | 0 |
| 13 Feb | 11417.00 | 826.9 | 0 | 7.04 | 0 | 0 | 0 |
| 12 Feb | 11626.00 | 826.9 | 0 | 7.85 | 0 | 0 | 0 |
| 11 Feb | 11741.00 | 826.9 | 0 | 8.06 | 0 | 0 | 0 |
| 10 Feb | 11609.00 | 826.9 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 11757.00 | 826.9 | 0 | 8.32 | 0 | 0 | 0 |
| 6 Feb | 11502.00 | 826.9 | 0 | 7.01 | 0 | 0 | 0 |
| 5 Feb | 11376.00 | 826.9 | 0 | 6.72 | 0 | 0 | 0 |
| 30 Jan | 10446.00 | - | - | - | 0 | 0 | 0 |
| 29 Jan | 10337.00 | 0 | 0 | 0.98 | 0 | 0 | 0 |
For Dixon Techno (India) Ltd - strike price 10200 expiring on 28APR2026
Delta for 10200 PE is -0.58
Historical price for 10200 PE is as follows
On 30 Mar DIXON was trading at 9673.00. The strike last trading price was 955.35, which was 89.2 higher than the previous day. The implied volatity was 62.03, the open interest changed by 19 which increased total open position to 305
On 27 Mar DIXON was trading at 10019.00. The strike last trading price was 876.95, which was 258.8 higher than the previous day. The implied volatity was 69.22, the open interest changed by 171 which increased total open position to 276
On 25 Mar DIXON was trading at 10415.00. The strike last trading price was 610.55, which was -124.05 lower than the previous day. The implied volatity was 59.76, the open interest changed by 12 which increased total open position to 106
On 24 Mar DIXON was trading at 10174.00. The strike last trading price was 728, which was -252 lower than the previous day. The implied volatity was 60.63, the open interest changed by 63 which increased total open position to 93
On 23 Mar DIXON was trading at 9894.00. The strike last trading price was 980, which was 371.3 higher than the previous day. The implied volatity was 68.85, the open interest changed by 3 which increased total open position to 29
On 20 Mar DIXON was trading at 10342.00. The strike last trading price was 596.8, which was -230.1 lower than the previous day. The implied volatity was 53.77, the open interest changed by 25 which increased total open position to 25
On 19 Mar DIXON was trading at 10194.00. The strike last trading price was 826.9, which was 0 lower than the previous day. The implied volatity was 0.81, the open interest changed by 0 which decreased total open position to 0
On 18 Mar DIXON was trading at 10709.00. The strike last trading price was 826.9, which was 0 lower than the previous day. The implied volatity was 4.23, the open interest changed by 0 which decreased total open position to 0
On 17 Mar DIXON was trading at 10289.00. The strike last trading price was 826.9, which was 0 lower than the previous day. The implied volatity was 1.5, the open interest changed by 0 which decreased total open position to 0
On 16 Mar DIXON was trading at 10263.00. The strike last trading price was 826.9, which was 0 lower than the previous day. The implied volatity was 0.92, the open interest changed by 0 which decreased total open position to 0
On 13 Mar DIXON was trading at 10338.00. The strike last trading price was 826.9, which was 0 lower than the previous day. The implied volatity was 1.77, the open interest changed by 0 which decreased total open position to 0
On 12 Mar DIXON was trading at 10803.00. The strike last trading price was 826.9, which was 0 lower than the previous day. The implied volatity was 4.75, the open interest changed by 0 which decreased total open position to 0
On 11 Mar DIXON was trading at 10618.00. The strike last trading price was 826.9, which was 0 lower than the previous day. The implied volatity was 3.49, the open interest changed by 0 which decreased total open position to 0
On 10 Mar DIXON was trading at 10908.00. The strike last trading price was 826.9, which was 0 lower than the previous day. The implied volatity was 5.84, the open interest changed by 0 which decreased total open position to 0
On 9 Mar DIXON was trading at 9804.00. The strike last trading price was 826.9, 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 Mar DIXON was trading at 10029.00. The strike last trading price was 826.9, which was 0 lower than the previous day. The implied volatity was 0.12, the open interest changed by 0 which decreased total open position to 0
On 5 Mar DIXON was trading at 10224.00. The strike last trading price was 826.9, which was 0 lower than the previous day. The implied volatity was 0.98, the open interest changed by 0 which decreased total open position to 0
On 4 Mar DIXON was trading at 10136.00. The strike last trading price was 826.9, which was 0 lower than the previous day. The implied volatity was 0.71, the open interest changed by 0 which decreased total open position to 0
On 2 Mar DIXON was trading at 10151.00. The strike last trading price was 826.9, which was 0 lower than the previous day. The implied volatity was 0.79, the open interest changed by 0 which decreased total open position to 0
On 27 Feb DIXON was trading at 10528.00. The strike last trading price was 826.9, which was 0 lower than the previous day. The implied volatity was 2.84, the open interest changed by 0 which decreased total open position to 0
On 26 Feb DIXON was trading at 10116.00. The strike last trading price was 826.9, 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 25 Feb DIXON was trading at 10388.00. The strike last trading price was 826.9, which was 0 lower than the previous day. The implied volatity was 1.97, 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 826.9, which was 0 lower than the previous day. The implied volatity was 2.68, 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 826.9, which was 0 lower than the previous day. The implied volatity was 4.78, 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 826.9, which was 0 lower than the previous day. The implied volatity was 5.89, 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 826.9, which was 0 lower than the previous day. The implied volatity was 6.31, 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 826.9, which was 0 lower than the previous day. The implied volatity was 7.65, 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 826.9, which was 0 lower than the previous day. The implied volatity was 8, 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 826.9, which was 0 lower than the previous day. The implied volatity was 8.26, 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 826.9, which was 0 lower than the previous day. The implied volatity was 7.04, 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 826.9, which was 0 lower than the previous day. The implied volatity was 7.85, 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 826.9, which was 0 lower than the previous day. The implied volatity was 8.06, 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 826.9, 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 826.9, which was 0 lower than the previous day. The implied volatity was 8.32, 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 826.9, which was 0 lower than the previous day. The implied volatity was 7.01, 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 826.9, which was 0 lower than the previous day. The implied volatity was 6.72, 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 -, which was - 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 0.98, the open interest changed by 0 which decreased total open position to 0
