DIXON
Dixon Techno (India) Ltd
Historical option data for DIXON
09 Apr 2026 04:12 PM IST
| DIXON 28-Apr-2026 (18d) 10300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.64
Vega: 9.05
Theta: -13.78
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 9 Apr | 10625.50 | 685.9 | -21 | 50.8 | 225 | 6 | 722 | |||||||||
| 8 Apr | 10636.00 | 749.15 | 261 | 49.95 | 905 | -42 | 717 | |||||||||
| 7 Apr | 10116.50 | 481.05 | 33.5 | 55.41 | 1,090 | -23 | 773 | |||||||||
| 6 Apr | 10008.00 | 440 | 6.4 | 55.39 | 1,553 | 65 | 786 | |||||||||
| 2 Apr | 9920.50 | 446 | 0.55 | 55.94 | 2,917 | 138 | 705 | |||||||||
| 1 Apr | 10254.00 | 439.2 | 116.8 | 37.42 | 2,586 | 202 | 565 | |||||||||
| 30 Mar | 9673.00 | 329.35 | -121.05 | 51.42 | 407 | 58 | 362 | |||||||||
| 27 Mar | 10019.00 | 447.1 | -183.95 | 45.72 | 467 | 127 | 302 | |||||||||
| 25 Mar | 10415.00 | 643.05 | 82.05 | 43.48 | 230 | 40 | 174 | |||||||||
| 24 Mar | 10174.00 | 561.5 | 81.8 | 46.2 | 243 | 67 | 135 | |||||||||
| 23 Mar | 9894.00 | 485 | -197.75 | 50.68 | 68 | 24 | 66 | |||||||||
| 20 Mar | 10342.00 | 682.75 | 70.95 | 45.11 | 47 | 11 | 41 | |||||||||
| 19 Mar | 10194.00 | 611.8 | -278.2 | 45.43 | 35 | 28 | 30 | |||||||||
| 18 Mar | 10709.00 | 890 | -65.7 | 44.13 | 4 | 2 | 2 | |||||||||
| 17 Mar | 10289.00 | 955.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 10263.00 | 955.7 | 0 | 0.03 | 0 | 0 | 0 | |||||||||
| 13 Mar | 10338.00 | 955.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 10803.00 | 955.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 10618.00 | 955.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 10908.00 | 955.7 | 0 | 2.43 | 0 | 0 | 0 | |||||||||
| 9 Mar | 9804.00 | 955.7 | 0 | 2.35 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 6 Mar | 10029.00 | 955.7 | 0 | 0.81 | 0 | 0 | 0 | |||||||||
| 5 Mar | 10224.00 | 955.7 | 0 | 0.57 | 0 | 0 | 0 | |||||||||
| 4 Mar | 10136.00 | 955.7 | 0 | 0.11 | 0 | 0 | 0 | |||||||||
| 2 Mar | 10151.00 | 955.7 | 0 | 0.06 | 0 | 0 | 0 | |||||||||
| 27 Feb | 10528.00 | 955.7 | 0 | 0.12 | 0 | 0 | 0 | |||||||||
| 26 Feb | 10116.00 | 955.7 | 0 | 0.07 | 0 | 0 | 0 | |||||||||
| 25 Feb | 10388.00 | 955.7 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Dixon Techno (India) Ltd - strike price 10300 expiring on 28APR2026
Delta for 10300 CE is 0.64
Historical price for 10300 CE is as follows
On 9 Apr DIXON was trading at 10625.50. The strike last trading price was 685.9, which was -21 lower than the previous day. The implied volatity was 50.8, the open interest changed by 6 which increased total open position to 722
On 8 Apr DIXON was trading at 10636.00. The strike last trading price was 749.15, which was 261 higher than the previous day. The implied volatity was 49.95, the open interest changed by -42 which decreased total open position to 717
On 7 Apr DIXON was trading at 10116.50. The strike last trading price was 481.05, which was 33.5 higher than the previous day. The implied volatity was 55.41, the open interest changed by -23 which decreased total open position to 773
On 6 Apr DIXON was trading at 10008.00. The strike last trading price was 440, which was 6.4 higher than the previous day. The implied volatity was 55.39, the open interest changed by 65 which increased total open position to 786
On 2 Apr DIXON was trading at 9920.50. The strike last trading price was 446, which was 0.55 higher than the previous day. The implied volatity was 55.94, the open interest changed by 138 which increased total open position to 705
On 1 Apr DIXON was trading at 10254.00. The strike last trading price was 439.2, which was 116.8 higher than the previous day. The implied volatity was 37.42, the open interest changed by 202 which increased total open position to 565
On 30 Mar DIXON was trading at 9673.00. The strike last trading price was 329.35, which was -121.05 lower than the previous day. The implied volatity was 51.42, the open interest changed by 58 which increased total open position to 362
On 27 Mar DIXON was trading at 10019.00. The strike last trading price was 447.1, which was -183.95 lower than the previous day. The implied volatity was 45.72, the open interest changed by 127 which increased total open position to 302
On 25 Mar DIXON was trading at 10415.00. The strike last trading price was 643.05, which was 82.05 higher than the previous day. The implied volatity was 43.48, the open interest changed by 40 which increased total open position to 174
On 24 Mar DIXON was trading at 10174.00. The strike last trading price was 561.5, which was 81.8 higher than the previous day. The implied volatity was 46.2, the open interest changed by 67 which increased total open position to 135
On 23 Mar DIXON was trading at 9894.00. The strike last trading price was 485, which was -197.75 lower than the previous day. The implied volatity was 50.68, the open interest changed by 24 which increased total open position to 66
On 20 Mar DIXON was trading at 10342.00. The strike last trading price was 682.75, which was 70.95 higher than the previous day. The implied volatity was 45.11, the open interest changed by 11 which increased total open position to 41
On 19 Mar DIXON was trading at 10194.00. The strike last trading price was 611.8, which was -278.2 lower than the previous day. The implied volatity was 45.43, the open interest changed by 28 which increased total open position to 30
On 18 Mar DIXON was trading at 10709.00. The strike last trading price was 890, which was -65.7 lower than the previous day. The implied volatity was 44.13, the open interest changed by 2 which increased total open position to 2
On 17 Mar DIXON was trading at 10289.00. The strike last trading price was 955.7, 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 16 Mar DIXON was trading at 10263.00. The strike last trading price was 955.7, which was 0 lower than the previous day. The implied volatity was 0.03, 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 955.7, 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 Mar DIXON was trading at 10803.00. The strike last trading price was 955.7, 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 Mar DIXON was trading at 10618.00. The strike last trading price was 955.7, 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 Mar DIXON was trading at 10908.00. The strike last trading price was 955.7, which was 0 lower than the previous day. The implied volatity was 2.43, 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 955.7, which was 0 lower than the previous day. The implied volatity was 2.35, 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 955.7, 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 5 Mar DIXON was trading at 10224.00. The strike last trading price was 955.7, which was 0 lower than the previous day. The implied volatity was 0.57, 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 955.7, which was 0 lower than the previous day. The implied volatity was 0.11, 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 955.7, which was 0 lower than the previous day. The implied volatity was 0.06, 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 955.7, 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 26 Feb DIXON was trading at 10116.00. The strike last trading price was 955.7, which was 0 lower than the previous day. The implied volatity was 0.07, 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 955.7, 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
| DIXON 28-Apr-2026 (18d) 10300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.36
Vega: 9.06
Theta: -11.14
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 9 Apr | 10625.50 | 327.7 | -9.75 | 51.49 | 474 | 37 | 600 |
| 8 Apr | 10636.00 | 317.05 | -334.7 | 52.49 | 994 | -52 | 564 |
| 7 Apr | 10116.50 | 650.3 | -101.1 | 60.4 | 156 | 9 | 622 |
| 6 Apr | 10008.00 | 746.25 | -160.75 | 62.89 | 111 | -10 | 614 |
| 2 Apr | 9920.50 | 920.55 | 310.65 | 69.3 | 979 | 278 | 625 |
| 1 Apr | 10254.00 | 620 | -306.15 | 57.86 | 1,426 | 223 | 348 |
| 30 Mar | 9673.00 | 926.15 | -1.4 | 53.01 | 29 | 10 | 122 |
| 27 Mar | 10019.00 | 947.3 | 273.55 | 70.38 | 37 | 2 | 113 |
| 25 Mar | 10415.00 | 673.75 | -119.25 | 60.97 | 65 | 14 | 110 |
| 24 Mar | 10174.00 | 791.85 | -248.15 | 61.49 | 177 | 18 | 97 |
| 23 Mar | 9894.00 | 1040 | 390.85 | 68.95 | 53 | 11 | 74 |
| 20 Mar | 10342.00 | 634.1 | -116.4 | 52.93 | 30 | 23 | 62 |
| 19 Mar | 10194.00 | 750.5 | 260.45 | 55.94 | 47 | 33 | 39 |
| 18 Mar | 10709.00 | 490.05 | -209.95 | 50.83 | 7 | 3 | 5 |
| 17 Mar | 10289.00 | 700 | 88 | - | 2 | 0 | 2 |
| 16 Mar | 10263.00 | 700 | 88 | 52.02 | 2 | 0 | 1 |
| 13 Mar | 10338.00 | 612 | -0.95 | - | 0 | 0 | 0 |
| 12 Mar | 10803.00 | 612 | -0.95 | - | 0 | 0 | 1 |
| 11 Mar | 10618.00 | 612 | -0.95 | - | 0 | 0 | 1 |
| 10 Mar | 10908.00 | 612 | -0.95 | - | 0 | 0 | 1 |
| 9 Mar | 9804.00 | 612 | -0.95 | - | 0 | 0 | 1 |
| 6 Mar | 10029.00 | 612 | -0.95 | - | 0 | 0 | 1 |
| 5 Mar | 10224.00 | 612 | -0.95 | - | 0 | 0 | 0 |
| 4 Mar | 10136.00 | 612 | -0.95 | - | 0 | 0 | 1 |
| 2 Mar | 10151.00 | 612 | -0.95 | - | 0 | 0 | 0 |
| 27 Feb | 10528.00 | 612 | -0.95 | - | 1 | 0 | 1 |
| 26 Feb | 10116.00 | 612 | -0.95 | 36.82 | 1 | 0 | 1 |
| 25 Feb | 10388.00 | 612.95 | 0 | 43.35 | 1 | 0 | 0 |
For Dixon Techno (India) Ltd - strike price 10300 expiring on 28APR2026
Delta for 10300 PE is -0.36
Historical price for 10300 PE is as follows
On 9 Apr DIXON was trading at 10625.50. The strike last trading price was 327.7, which was -9.75 lower than the previous day. The implied volatity was 51.49, the open interest changed by 37 which increased total open position to 600
On 8 Apr DIXON was trading at 10636.00. The strike last trading price was 317.05, which was -334.7 lower than the previous day. The implied volatity was 52.49, the open interest changed by -52 which decreased total open position to 564
On 7 Apr DIXON was trading at 10116.50. The strike last trading price was 650.3, which was -101.1 lower than the previous day. The implied volatity was 60.4, the open interest changed by 9 which increased total open position to 622
On 6 Apr DIXON was trading at 10008.00. The strike last trading price was 746.25, which was -160.75 lower than the previous day. The implied volatity was 62.89, the open interest changed by -10 which decreased total open position to 614
On 2 Apr DIXON was trading at 9920.50. The strike last trading price was 920.55, which was 310.65 higher than the previous day. The implied volatity was 69.3, the open interest changed by 278 which increased total open position to 625
On 1 Apr DIXON was trading at 10254.00. The strike last trading price was 620, which was -306.15 lower than the previous day. The implied volatity was 57.86, the open interest changed by 223 which increased total open position to 348
On 30 Mar DIXON was trading at 9673.00. The strike last trading price was 926.15, which was -1.4 lower than the previous day. The implied volatity was 53.01, the open interest changed by 10 which increased total open position to 122
On 27 Mar DIXON was trading at 10019.00. The strike last trading price was 947.3, which was 273.55 higher than the previous day. The implied volatity was 70.38, the open interest changed by 2 which increased total open position to 113
On 25 Mar DIXON was trading at 10415.00. The strike last trading price was 673.75, which was -119.25 lower than the previous day. The implied volatity was 60.97, the open interest changed by 14 which increased total open position to 110
On 24 Mar DIXON was trading at 10174.00. The strike last trading price was 791.85, which was -248.15 lower than the previous day. The implied volatity was 61.49, the open interest changed by 18 which increased total open position to 97
On 23 Mar DIXON was trading at 9894.00. The strike last trading price was 1040, which was 390.85 higher than the previous day. The implied volatity was 68.95, the open interest changed by 11 which increased total open position to 74
On 20 Mar DIXON was trading at 10342.00. The strike last trading price was 634.1, which was -116.4 lower than the previous day. The implied volatity was 52.93, the open interest changed by 23 which increased total open position to 62
On 19 Mar DIXON was trading at 10194.00. The strike last trading price was 750.5, which was 260.45 higher than the previous day. The implied volatity was 55.94, the open interest changed by 33 which increased total open position to 39
On 18 Mar DIXON was trading at 10709.00. The strike last trading price was 490.05, which was -209.95 lower than the previous day. The implied volatity was 50.83, the open interest changed by 3 which increased total open position to 5
On 17 Mar DIXON was trading at 10289.00. The strike last trading price was 700, which was 88 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar DIXON was trading at 10263.00. The strike last trading price was 700, which was 88 higher than the previous day. The implied volatity was 52.02, the open interest changed by 0 which decreased total open position to 1
On 13 Mar DIXON was trading at 10338.00. The strike last trading price was 612, which was -0.95 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 612, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Mar DIXON was trading at 10618.00. The strike last trading price was 612, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar DIXON was trading at 10908.00. The strike last trading price was 612, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Mar DIXON was trading at 9804.00. The strike last trading price was 612, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Mar DIXON was trading at 10029.00. The strike last trading price was 612, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Mar DIXON was trading at 10224.00. The strike last trading price was 612, which was -0.95 lower than the previous day. The implied volatity was -, 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 612, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Mar DIXON was trading at 10151.00. The strike last trading price was 612, which was -0.95 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 612, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 Feb DIXON was trading at 10116.00. The strike last trading price was 612, which was -0.95 lower than the previous day. The implied volatity was 36.82, the open interest changed by 0 which decreased total open position to 1
On 25 Feb DIXON was trading at 10388.00. The strike last trading price was 612.95, which was 0 lower than the previous day. The implied volatity was 43.35, the open interest changed by 0 which decreased total open position to 0
