DIXON
Dixon Techno (India) Ltd
Historical option data for DIXON
16 Apr 2026 04:10 PM IST
| DIXON 28-Apr-2026 (11d) 10500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.83
Vega: 0.05
Theta: -9.36
Gamma: 0.00029
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Apr | 11287.00 | 862 | 81.75 | 42.37 | 1,378 | -434 | 2,622 | |||||||||
| 15 Apr | 11068.50 | 760.65 | 301.45 | 47.82 | 3,797 | -616 | 3,058 | |||||||||
| 13 Apr | 10503.50 | 485 | -90.85000000000002 | 50.73 | 6,916 | 226 | 3,738 | |||||||||
| 10 Apr | 10676.00 | 570.05 | -5.650000000000091 | 50.36 | 4,832 | -215 | 3,558 | |||||||||
| 9 Apr | 10625.50 | 573.5 | -19.3 | 50.35 | 4,733 | -13 | 4,071 | |||||||||
| 8 Apr | 10636.00 | 624.9 | 217.05 | 49.26 | 9,257 | -283 | 4,284 | |||||||||
| 7 Apr | 10116.50 | 398.5 | 22.5 | 55.29 | 5,200 | 129 | 4,584 | |||||||||
| 6 Apr | 10008.00 | 365.65 | -5.8 | 55.5 | 7,090 | -355 | 4,895 | |||||||||
| 2 Apr | 9920.50 | 378 | 12 | 56.34 | 12,431 | 2,646 | 5,242 | |||||||||
| 1 Apr | 10254.00 | 356.7 | 88.6 | 38.2 | 6,955 | 15 | 2,596 | |||||||||
|
|
||||||||||||||||
| 30 Mar | 9673.00 | 279.75 | -105.45 | 52.32 | 2,399 | 480 | 2,577 | |||||||||
| 27 Mar | 10019.00 | 387 | -157 | 47.13 | 3,314 | 1,080 | 2,092 | |||||||||
| 25 Mar | 10415.00 | 544.4 | 59.45 | 43.49 | 2,372 | 254 | 1,008 | |||||||||
| 24 Mar | 10174.00 | 490 | 63.65 | 47.36 | 1,389 | 202 | 747 | |||||||||
| 23 Mar | 9894.00 | 410.05 | -172.75 | 50.45 | 591 | 119 | 549 | |||||||||
| 20 Mar | 10342.00 | 583.8 | 66.85 | 44.89 | 386 | 35 | 430 | |||||||||
| 19 Mar | 10194.00 | 528 | -241.1 | 45.74 | 328 | 86 | 395 | |||||||||
| 18 Mar | 10709.00 | 748.65 | 160.15 | 42.07 | 427 | -87 | 311 | |||||||||
| 17 Mar | 10289.00 | 600.4 | 12.45 | 46.12 | 310 | 36 | 383 | |||||||||
| 16 Mar | 10263.00 | 570 | -54.5 | 45.4 | 352 | 140 | 346 | |||||||||
| 13 Mar | 10338.00 | 656.5 | -211.85 | 46.18 | 245 | 96 | 205 | |||||||||
| 12 Mar | 10803.00 | 875 | 105 | 41.91 | 116 | 42 | 110 | |||||||||
| 11 Mar | 10618.00 | 770 | -235.9 | 43.33 | 48 | 8 | 68 | |||||||||
| 10 Mar | 10908.00 | 1100 | 685 | 45.61 | 287 | 1 | 67 | |||||||||
| 9 Mar | 9804.00 | 415 | -65 | 43.88 | 15 | -4 | 65 | |||||||||
| 6 Mar | 10029.00 | 480 | -66.25 | 40.34 | 15 | 2 | 66 | |||||||||
| 5 Mar | 10224.00 | 553 | -10 | 39.82 | 32 | 20 | 64 | |||||||||
| 4 Mar | 10136.00 | 563 | 24.95 | 41.29 | 65 | 18 | 43 | |||||||||
| 2 Mar | 10151.00 | 538.05 | -224.15 | 38.58 | 21 | 7 | 25 | |||||||||
| 27 Feb | 10528.00 | 762.2 | 227.5 | 39.32 | 25 | 16 | 17 | |||||||||
| 26 Feb | 10116.00 | 534.7 | -319.6 | 37.97 | 1 | 0 | 0 | |||||||||
| 25 Feb | 10388.00 | 854.3 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Dixon Techno (India) Ltd - strike price 10500 expiring on 28APR2026
Delta for 10500 CE is 0.83
Historical price for 10500 CE is as follows
On 16 Apr DIXON was trading at 11287.00. The strike last trading price was 862, which was 81.75 higher than the previous day. The implied volatity was 42.37, the open interest changed by -434 which decreased total open position to 2622
On 15 Apr DIXON was trading at 11068.50. The strike last trading price was 760.65, which was 301.45 higher than the previous day. The implied volatity was 47.82, the open interest changed by -616 which decreased total open position to 3058
On 13 Apr DIXON was trading at 10503.50. The strike last trading price was 485, which was -90.85000000000002 lower than the previous day. The implied volatity was 50.73, the open interest changed by 226 which increased total open position to 3738
On 10 Apr DIXON was trading at 10676.00. The strike last trading price was 570.05, which was -5.650000000000091 lower than the previous day. The implied volatity was 50.36, the open interest changed by -215 which decreased total open position to 3558
On 9 Apr DIXON was trading at 10625.50. The strike last trading price was 573.5, which was -19.3 lower than the previous day. The implied volatity was 50.35, the open interest changed by -13 which decreased total open position to 4071
On 8 Apr DIXON was trading at 10636.00. The strike last trading price was 624.9, which was 217.05 higher than the previous day. The implied volatity was 49.26, the open interest changed by -283 which decreased total open position to 4284
On 7 Apr DIXON was trading at 10116.50. The strike last trading price was 398.5, which was 22.5 higher than the previous day. The implied volatity was 55.29, the open interest changed by 129 which increased total open position to 4584
On 6 Apr DIXON was trading at 10008.00. The strike last trading price was 365.65, which was -5.8 lower than the previous day. The implied volatity was 55.5, the open interest changed by -355 which decreased total open position to 4895
On 2 Apr DIXON was trading at 9920.50. The strike last trading price was 378, which was 12 higher than the previous day. The implied volatity was 56.34, the open interest changed by 2646 which increased total open position to 5242
On 1 Apr DIXON was trading at 10254.00. The strike last trading price was 356.7, which was 88.6 higher than the previous day. The implied volatity was 38.2, the open interest changed by 15 which increased total open position to 2596
On 30 Mar DIXON was trading at 9673.00. The strike last trading price was 279.75, which was -105.45 lower than the previous day. The implied volatity was 52.32, the open interest changed by 480 which increased total open position to 2577
On 27 Mar DIXON was trading at 10019.00. The strike last trading price was 387, which was -157 lower than the previous day. The implied volatity was 47.13, the open interest changed by 1080 which increased total open position to 2092
On 25 Mar DIXON was trading at 10415.00. The strike last trading price was 544.4, which was 59.45 higher than the previous day. The implied volatity was 43.49, the open interest changed by 254 which increased total open position to 1008
On 24 Mar DIXON was trading at 10174.00. The strike last trading price was 490, which was 63.65 higher than the previous day. The implied volatity was 47.36, the open interest changed by 202 which increased total open position to 747
On 23 Mar DIXON was trading at 9894.00. The strike last trading price was 410.05, which was -172.75 lower than the previous day. The implied volatity was 50.45, the open interest changed by 119 which increased total open position to 549
On 20 Mar DIXON was trading at 10342.00. The strike last trading price was 583.8, which was 66.85 higher than the previous day. The implied volatity was 44.89, the open interest changed by 35 which increased total open position to 430
On 19 Mar DIXON was trading at 10194.00. The strike last trading price was 528, which was -241.1 lower than the previous day. The implied volatity was 45.74, the open interest changed by 86 which increased total open position to 395
On 18 Mar DIXON was trading at 10709.00. The strike last trading price was 748.65, which was 160.15 higher than the previous day. The implied volatity was 42.07, the open interest changed by -87 which decreased total open position to 311
On 17 Mar DIXON was trading at 10289.00. The strike last trading price was 600.4, which was 12.45 higher than the previous day. The implied volatity was 46.12, the open interest changed by 36 which increased total open position to 383
On 16 Mar DIXON was trading at 10263.00. The strike last trading price was 570, which was -54.5 lower than the previous day. The implied volatity was 45.4, the open interest changed by 140 which increased total open position to 346
On 13 Mar DIXON was trading at 10338.00. The strike last trading price was 656.5, which was -211.85 lower than the previous day. The implied volatity was 46.18, the open interest changed by 96 which increased total open position to 205
On 12 Mar DIXON was trading at 10803.00. The strike last trading price was 875, which was 105 higher than the previous day. The implied volatity was 41.91, the open interest changed by 42 which increased total open position to 110
On 11 Mar DIXON was trading at 10618.00. The strike last trading price was 770, which was -235.9 lower than the previous day. The implied volatity was 43.33, the open interest changed by 8 which increased total open position to 68
On 10 Mar DIXON was trading at 10908.00. The strike last trading price was 1100, which was 685 higher than the previous day. The implied volatity was 45.61, the open interest changed by 1 which increased total open position to 67
On 9 Mar DIXON was trading at 9804.00. The strike last trading price was 415, which was -65 lower than the previous day. The implied volatity was 43.88, the open interest changed by -4 which decreased total open position to 65
On 6 Mar DIXON was trading at 10029.00. The strike last trading price was 480, which was -66.25 lower than the previous day. The implied volatity was 40.34, the open interest changed by 2 which increased total open position to 66
On 5 Mar DIXON was trading at 10224.00. The strike last trading price was 553, which was -10 lower than the previous day. The implied volatity was 39.82, the open interest changed by 20 which increased total open position to 64
On 4 Mar DIXON was trading at 10136.00. The strike last trading price was 563, which was 24.95 higher than the previous day. The implied volatity was 41.29, the open interest changed by 18 which increased total open position to 43
On 2 Mar DIXON was trading at 10151.00. The strike last trading price was 538.05, which was -224.15 lower than the previous day. The implied volatity was 38.58, the open interest changed by 7 which increased total open position to 25
On 27 Feb DIXON was trading at 10528.00. The strike last trading price was 762.2, which was 227.5 higher than the previous day. The implied volatity was 39.32, the open interest changed by 16 which increased total open position to 17
On 26 Feb DIXON was trading at 10116.00. The strike last trading price was 534.7, which was -319.6 lower than the previous day. The implied volatity was 37.97, 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 854.3, 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 (11d) 10500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.21
Vega: 0.06
Theta: -11.33
Gamma: 0.00027
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Apr | 11287.00 | 132.15 | -65.9 | 51.4 | 3,596 | -80 | 2,525 |
| 15 Apr | 11068.50 | 196.15 | -244.15 | 52.2 | 4,972 | 491 | 2,613 |
| 13 Apr | 10503.50 | 413.25 | 24.75 | 53.62 | 1,997 | 77 | 2,118 |
| 10 Apr | 10676.00 | 377.55 | -38 | 49.35 | 3,517 | -99 | 2,053 |
| 9 Apr | 10625.50 | 408.25 | -10.15 | 50.8 | 3,269 | -31 | 2,193 |
| 8 Apr | 10636.00 | 390.75 | -385.2 | 51.56 | 3,774 | 549 | 2,226 |
| 7 Apr | 10116.50 | 772.1 | -102.95 | 60.48 | 147 | 29 | 1,670 |
| 6 Apr | 10008.00 | 874.9 | -159.8 | 63.58 | 115 | 28 | 1,641 |
| 2 Apr | 9920.50 | 1071 | 350.2 | 71.8 | 604 | 145 | 1,610 |
| 1 Apr | 10254.00 | 747.2 | -420.35 | 59.58 | 891 | 161 | 1,465 |
| 30 Mar | 9673.00 | 1160 | 115.05 | 62.45 | 309 | 204 | 1,304 |
| 27 Mar | 10019.00 | 1053.8 | 277.55 | 69.35 | 840 | 418 | 1,105 |
| 25 Mar | 10415.00 | 767.7 | -148.95 | 60.27 | 834 | 327 | 697 |
| 24 Mar | 10174.00 | 909.5 | -210.5 | 61.94 | 100 | 5 | 365 |
| 23 Mar | 9894.00 | 1120 | 375.5 | 65.46 | 123 | 16 | 360 |
| 20 Mar | 10342.00 | 747.65 | -142.2 | 53.68 | 69 | 43 | 344 |
| 19 Mar | 10194.00 | 884.75 | 329.95 | 57.73 | 130 | 46 | 301 |
| 18 Mar | 10709.00 | 556.65 | -216.15 | 49.26 | 64 | 15 | 254 |
| 17 Mar | 10289.00 | 772.8 | -48.5 | 52.05 | 21 | 12 | 238 |
| 16 Mar | 10263.00 | 834.25 | 35.15 | 53.91 | 57 | 24 | 226 |
| 13 Mar | 10338.00 | 771 | 184.55 | 51.32 | 172 | 75 | 204 |
| 12 Mar | 10803.00 | 621.5 | -13.2 | 54.25 | 100 | 46 | 129 |
| 11 Mar | 10618.00 | 637.8 | 152.5 | 49 | 69 | 26 | 82 |
| 10 Mar | 10908.00 | 488.55 | -261.45 | 49.97 | 75 | 46 | 55 |
| 9 Mar | 9804.00 | 750 | -107 | - | 0 | 0 | 9 |
| 6 Mar | 10029.00 | 750 | -107 | 37.45 | 1 | 0 | 8 |
| 5 Mar | 10224.00 | 857 | 316.45 | 49.43 | 4 | 2 | 7 |
| 4 Mar | 10136.00 | 540.55 | -168.75 | - | 0 | 0 | 5 |
| 2 Mar | 10151.00 | 540.55 | -168.75 | - | 0 | 5 | 0 |
| 27 Feb | 10528.00 | 540.55 | -168.75 | 37.49 | 8 | 2 | 2 |
| 26 Feb | 10116.00 | 709.3 | 0 | 0.14 | 0 | 0 | 0 |
| 25 Feb | 10388.00 | 709.3 | 0 | 0.25 | 0 | 0 | 0 |
For Dixon Techno (India) Ltd - strike price 10500 expiring on 28APR2026
Delta for 10500 PE is -0.21
Historical price for 10500 PE is as follows
On 16 Apr DIXON was trading at 11287.00. The strike last trading price was 132.15, which was -65.9 lower than the previous day. The implied volatity was 51.4, the open interest changed by -80 which decreased total open position to 2525
On 15 Apr DIXON was trading at 11068.50. The strike last trading price was 196.15, which was -244.15 lower than the previous day. The implied volatity was 52.2, the open interest changed by 491 which increased total open position to 2613
On 13 Apr DIXON was trading at 10503.50. The strike last trading price was 413.25, which was 24.75 higher than the previous day. The implied volatity was 53.62, the open interest changed by 77 which increased total open position to 2118
On 10 Apr DIXON was trading at 10676.00. The strike last trading price was 377.55, which was -38 lower than the previous day. The implied volatity was 49.35, the open interest changed by -99 which decreased total open position to 2053
On 9 Apr DIXON was trading at 10625.50. The strike last trading price was 408.25, which was -10.15 lower than the previous day. The implied volatity was 50.8, the open interest changed by -31 which decreased total open position to 2193
On 8 Apr DIXON was trading at 10636.00. The strike last trading price was 390.75, which was -385.2 lower than the previous day. The implied volatity was 51.56, the open interest changed by 549 which increased total open position to 2226
On 7 Apr DIXON was trading at 10116.50. The strike last trading price was 772.1, which was -102.95 lower than the previous day. The implied volatity was 60.48, the open interest changed by 29 which increased total open position to 1670
On 6 Apr DIXON was trading at 10008.00. The strike last trading price was 874.9, which was -159.8 lower than the previous day. The implied volatity was 63.58, the open interest changed by 28 which increased total open position to 1641
On 2 Apr DIXON was trading at 9920.50. The strike last trading price was 1071, which was 350.2 higher than the previous day. The implied volatity was 71.8, the open interest changed by 145 which increased total open position to 1610
On 1 Apr DIXON was trading at 10254.00. The strike last trading price was 747.2, which was -420.35 lower than the previous day. The implied volatity was 59.58, the open interest changed by 161 which increased total open position to 1465
On 30 Mar DIXON was trading at 9673.00. The strike last trading price was 1160, which was 115.05 higher than the previous day. The implied volatity was 62.45, the open interest changed by 204 which increased total open position to 1304
On 27 Mar DIXON was trading at 10019.00. The strike last trading price was 1053.8, which was 277.55 higher than the previous day. The implied volatity was 69.35, the open interest changed by 418 which increased total open position to 1105
On 25 Mar DIXON was trading at 10415.00. The strike last trading price was 767.7, which was -148.95 lower than the previous day. The implied volatity was 60.27, the open interest changed by 327 which increased total open position to 697
On 24 Mar DIXON was trading at 10174.00. The strike last trading price was 909.5, which was -210.5 lower than the previous day. The implied volatity was 61.94, the open interest changed by 5 which increased total open position to 365
On 23 Mar DIXON was trading at 9894.00. The strike last trading price was 1120, which was 375.5 higher than the previous day. The implied volatity was 65.46, the open interest changed by 16 which increased total open position to 360
On 20 Mar DIXON was trading at 10342.00. The strike last trading price was 747.65, which was -142.2 lower than the previous day. The implied volatity was 53.68, the open interest changed by 43 which increased total open position to 344
On 19 Mar DIXON was trading at 10194.00. The strike last trading price was 884.75, which was 329.95 higher than the previous day. The implied volatity was 57.73, the open interest changed by 46 which increased total open position to 301
On 18 Mar DIXON was trading at 10709.00. The strike last trading price was 556.65, which was -216.15 lower than the previous day. The implied volatity was 49.26, the open interest changed by 15 which increased total open position to 254
On 17 Mar DIXON was trading at 10289.00. The strike last trading price was 772.8, which was -48.5 lower than the previous day. The implied volatity was 52.05, the open interest changed by 12 which increased total open position to 238
On 16 Mar DIXON was trading at 10263.00. The strike last trading price was 834.25, which was 35.15 higher than the previous day. The implied volatity was 53.91, the open interest changed by 24 which increased total open position to 226
On 13 Mar DIXON was trading at 10338.00. The strike last trading price was 771, which was 184.55 higher than the previous day. The implied volatity was 51.32, the open interest changed by 75 which increased total open position to 204
On 12 Mar DIXON was trading at 10803.00. The strike last trading price was 621.5, which was -13.2 lower than the previous day. The implied volatity was 54.25, the open interest changed by 46 which increased total open position to 129
On 11 Mar DIXON was trading at 10618.00. The strike last trading price was 637.8, which was 152.5 higher than the previous day. The implied volatity was 49, the open interest changed by 26 which increased total open position to 82
On 10 Mar DIXON was trading at 10908.00. The strike last trading price was 488.55, which was -261.45 lower than the previous day. The implied volatity was 49.97, the open interest changed by 46 which increased total open position to 55
On 9 Mar DIXON was trading at 9804.00. The strike last trading price was 750, which was -107 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 6 Mar DIXON was trading at 10029.00. The strike last trading price was 750, which was -107 lower than the previous day. The implied volatity was 37.45, the open interest changed by 0 which decreased total open position to 8
On 5 Mar DIXON was trading at 10224.00. The strike last trading price was 857, which was 316.45 higher than the previous day. The implied volatity was 49.43, the open interest changed by 2 which increased total open position to 7
On 4 Mar DIXON was trading at 10136.00. The strike last trading price was 540.55, which was -168.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 2 Mar DIXON was trading at 10151.00. The strike last trading price was 540.55, which was -168.75 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0
On 27 Feb DIXON was trading at 10528.00. The strike last trading price was 540.55, which was -168.75 lower than the previous day. The implied volatity was 37.49, the open interest changed by 2 which increased total open position to 2
On 26 Feb DIXON was trading at 10116.00. The strike last trading price was 709.3, 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 25 Feb DIXON was trading at 10388.00. The strike last trading price was 709.3, which was 0 lower than the previous day. The implied volatity was 0.25, the open interest changed by 0 which decreased total open position to 0
