DIXON
Dixon Techno (India) Ltd
Historical option data for DIXON
22 Apr 2026 03:32 PM IST
| DIXON 28-Apr-2026 (6d) 10700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.82
Vega: 0.04
Theta: -13.91
Gamma: 0.0004
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Apr | 11267.00 | 635 | -1.7999999999999545 | 44.14 | 91 | -17 | 517 | |||||||||
| 21 Apr | 11265.00 | 642.95 | 0.9500000000000455 | 41.51 | 93 | 3 | 533 | |||||||||
| 20 Apr | 11211.00 | 627.75 | -172.79999999999995 | 48.58 | 276 | -24 | 530 | |||||||||
| 17 Apr | 11371.50 | 794.3 | 87.44999999999993 | 44.77 | 212 | -65 | 553 | |||||||||
| 16 Apr | 11287.00 | 713.95 | 72.20000000000005 | 43.45 | 574 | -145 | 619 | |||||||||
| 15 Apr | 11068.50 | 630.35 | 263.35 | 48.42 | 2,205 | -405 | 765 | |||||||||
| 13 Apr | 10503.50 | 386 | -89.35000000000002 | 50.29 | 1,203 | -18 | 1,164 | |||||||||
| 10 Apr | 10676.00 | 465 | -7.350000000000023 | 49.34 | 5,900 | 152 | 1,192 | |||||||||
| 9 Apr | 10625.50 | 466.05 | -20.65 | 49.92 | 3,369 | 223 | 1,040 | |||||||||
| 8 Apr | 10636.00 | 515 | 181.75 | 48.77 | 3,550 | 298 | 817 | |||||||||
| 7 Apr | 10116.50 | 331 | 19.05 | 55.63 | 556 | -2 | 521 | |||||||||
| 6 Apr | 10008.00 | 301.2 | -5.2 | 55.57 | 661 | 10 | 523 | |||||||||
| 2 Apr | 9920.50 | 307.5 | 13.65 | 55.47 | 1,141 | 129 | 513 | |||||||||
| 1 Apr | 10254.00 | 289.95 | 70.3 | 39.16 | 746 | -34 | 386 | |||||||||
| 30 Mar | 9673.00 | 226.7 | -97.45 | 52.01 | 462 | 140 | 419 | |||||||||
| 27 Mar | 10019.00 | 318.95 | -144.2 | 47 | 206 | 7 | 272 | |||||||||
| 25 Mar | 10415.00 | 461.15 | 51.25 | 43.84 | 453 | 179 | 265 | |||||||||
| 24 Mar | 10174.00 | 412.35 | 33.8 | 47.23 | 145 | 16 | 86 | |||||||||
| 23 Mar | 9894.00 | 387.05 | -156.8 | 53.92 | 56 | 11 | 70 | |||||||||
| 20 Mar | 10342.00 | 543.85 | 105.6 | 48.3 | 19 | 8 | 58 | |||||||||
| 19 Mar | 10194.00 | 436.5 | -228 | 44.75 | 33 | 20 | 49 | |||||||||
| 18 Mar | 10709.00 | 643.9 | 214.8 | 41.98 | 41 | 23 | 28 | |||||||||
| 17 Mar | 10289.00 | 429.1 | -170.6 | - | 2 | 0 | 5 | |||||||||
| 16 Mar | 10263.00 | 429.1 | -170.6 | 41.07 | 2 | 0 | 5 | |||||||||
|
|
||||||||||||||||
| 13 Mar | 10338.00 | 599.7 | -159.7 | 48.44 | 5 | 1 | 4 | |||||||||
| 12 Mar | 10803.00 | 759.4 | 29.4 | 41.38 | 5 | 1 | 2 | |||||||||
| 11 Mar | 10618.00 | 730 | -30.95 | 47.14 | 1 | 0 | 0 | |||||||||
| 10 Mar | 10908.00 | 760.95 | 0 | 0.78 | 0 | 0 | 0 | |||||||||
| 9 Mar | 9804.00 | 760.95 | 0 | 4.82 | 0 | 0 | 0 | |||||||||
| 6 Mar | 10029.00 | 760.95 | 0 | 3.21 | 0 | 0 | 0 | |||||||||
| 5 Mar | 10224.00 | 760.95 | 0 | 2.19 | 0 | 0 | 0 | |||||||||
| 4 Mar | 10136.00 | 760.95 | 0 | 2.41 | 0 | 0 | 0 | |||||||||
| 2 Mar | 10151.00 | 760.95 | 0 | 2.28 | 0 | 0 | 0 | |||||||||
| 27 Feb | 10528.00 | 760.95 | 0 | 0.1 | 0 | 0 | 0 | |||||||||
| 26 Feb | 10116.00 | 760.95 | 0 | 2.37 | 0 | 0 | 0 | |||||||||
| 25 Feb | 10388.00 | 760.95 | 0 | 0.91 | 0 | 0 | 0 | |||||||||
For Dixon Techno (India) Ltd - strike price 10700 expiring on 28APR2026
Delta for 10700 CE is 0.82
Historical price for 10700 CE is as follows
On 22 Apr DIXON was trading at 11267.00. The strike last trading price was 635, which was -1.7999999999999545 lower than the previous day. The implied volatity was 44.14, the open interest changed by -17 which decreased total open position to 517
On 21 Apr DIXON was trading at 11265.00. The strike last trading price was 642.95, which was 0.9500000000000455 higher than the previous day. The implied volatity was 41.51, the open interest changed by 3 which increased total open position to 533
On 20 Apr DIXON was trading at 11211.00. The strike last trading price was 627.75, which was -172.79999999999995 lower than the previous day. The implied volatity was 48.58, the open interest changed by -24 which decreased total open position to 530
On 17 Apr DIXON was trading at 11371.50. The strike last trading price was 794.3, which was 87.44999999999993 higher than the previous day. The implied volatity was 44.77, the open interest changed by -65 which decreased total open position to 553
On 16 Apr DIXON was trading at 11287.00. The strike last trading price was 713.95, which was 72.20000000000005 higher than the previous day. The implied volatity was 43.45, the open interest changed by -145 which decreased total open position to 619
On 15 Apr DIXON was trading at 11068.50. The strike last trading price was 630.35, which was 263.35 higher than the previous day. The implied volatity was 48.42, the open interest changed by -405 which decreased total open position to 765
On 13 Apr DIXON was trading at 10503.50. The strike last trading price was 386, which was -89.35000000000002 lower than the previous day. The implied volatity was 50.29, the open interest changed by -18 which decreased total open position to 1164
On 10 Apr DIXON was trading at 10676.00. The strike last trading price was 465, which was -7.350000000000023 lower than the previous day. The implied volatity was 49.34, the open interest changed by 152 which increased total open position to 1192
On 9 Apr DIXON was trading at 10625.50. The strike last trading price was 466.05, which was -20.65 lower than the previous day. The implied volatity was 49.92, the open interest changed by 223 which increased total open position to 1040
On 8 Apr DIXON was trading at 10636.00. The strike last trading price was 515, which was 181.75 higher than the previous day. The implied volatity was 48.77, the open interest changed by 298 which increased total open position to 817
On 7 Apr DIXON was trading at 10116.50. The strike last trading price was 331, which was 19.05 higher than the previous day. The implied volatity was 55.63, the open interest changed by -2 which decreased total open position to 521
On 6 Apr DIXON was trading at 10008.00. The strike last trading price was 301.2, which was -5.2 lower than the previous day. The implied volatity was 55.57, the open interest changed by 10 which increased total open position to 523
On 2 Apr DIXON was trading at 9920.50. The strike last trading price was 307.5, which was 13.65 higher than the previous day. The implied volatity was 55.47, the open interest changed by 129 which increased total open position to 513
On 1 Apr DIXON was trading at 10254.00. The strike last trading price was 289.95, which was 70.3 higher than the previous day. The implied volatity was 39.16, the open interest changed by -34 which decreased total open position to 386
On 30 Mar DIXON was trading at 9673.00. The strike last trading price was 226.7, which was -97.45 lower than the previous day. The implied volatity was 52.01, the open interest changed by 140 which increased total open position to 419
On 27 Mar DIXON was trading at 10019.00. The strike last trading price was 318.95, which was -144.2 lower than the previous day. The implied volatity was 47, the open interest changed by 7 which increased total open position to 272
On 25 Mar DIXON was trading at 10415.00. The strike last trading price was 461.15, which was 51.25 higher than the previous day. The implied volatity was 43.84, the open interest changed by 179 which increased total open position to 265
On 24 Mar DIXON was trading at 10174.00. The strike last trading price was 412.35, which was 33.8 higher than the previous day. The implied volatity was 47.23, the open interest changed by 16 which increased total open position to 86
On 23 Mar DIXON was trading at 9894.00. The strike last trading price was 387.05, which was -156.8 lower than the previous day. The implied volatity was 53.92, the open interest changed by 11 which increased total open position to 70
On 20 Mar DIXON was trading at 10342.00. The strike last trading price was 543.85, which was 105.6 higher than the previous day. The implied volatity was 48.3, the open interest changed by 8 which increased total open position to 58
On 19 Mar DIXON was trading at 10194.00. The strike last trading price was 436.5, which was -228 lower than the previous day. The implied volatity was 44.75, the open interest changed by 20 which increased total open position to 49
On 18 Mar DIXON was trading at 10709.00. The strike last trading price was 643.9, which was 214.8 higher than the previous day. The implied volatity was 41.98, the open interest changed by 23 which increased total open position to 28
On 17 Mar DIXON was trading at 10289.00. The strike last trading price was 429.1, which was -170.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 16 Mar DIXON was trading at 10263.00. The strike last trading price was 429.1, which was -170.6 lower than the previous day. The implied volatity was 41.07, the open interest changed by 0 which decreased total open position to 5
On 13 Mar DIXON was trading at 10338.00. The strike last trading price was 599.7, which was -159.7 lower than the previous day. The implied volatity was 48.44, the open interest changed by 1 which increased total open position to 4
On 12 Mar DIXON was trading at 10803.00. The strike last trading price was 759.4, which was 29.4 higher than the previous day. The implied volatity was 41.38, the open interest changed by 1 which increased total open position to 2
On 11 Mar DIXON was trading at 10618.00. The strike last trading price was 730, which was -30.95 lower than the previous day. The implied volatity was 47.14, 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 760.95, which was 0 lower than the previous day. The implied volatity was 0.78, 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 760.95, which was 0 lower than the previous day. The implied volatity was 4.82, 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 760.95, which was 0 lower than the previous day. The implied volatity was 3.21, 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 760.95, which was 0 lower than the previous day. The implied volatity was 2.19, 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 760.95, which was 0 lower than the previous day. The implied volatity was 2.41, 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 760.95, which was 0 lower than the previous day. The implied volatity was 2.28, 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 760.95, which was 0 lower than the previous day. The implied volatity was 0.1, 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 760.95, which was 0 lower than the previous day. The implied volatity was 2.37, 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 760.95, which was 0 lower than the previous day. The implied volatity was 0.91, the open interest changed by 0 which decreased total open position to 0
| DIXON 28-Apr-2026 (6d) 10700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.17
Vega: 0.04
Theta: -11.33
Gamma: 0.0004
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Apr | 11267.00 | 58.15 | -50.00000000000001 | 42.39 | 988 | -25 | 768 |
| 21 Apr | 11265.00 | 105.2 | -40.999999999999986 | 50.27 | 524 | 12 | 797 |
| 20 Apr | 11211.00 | 147.35 | 20.44999999999999 | 52.04 | 855 | -46 | 789 |
| 17 Apr | 11371.50 | 120 | -63.75 | 47.53 | 916 | -44 | 839 |
| 16 Apr | 11287.00 | 178.8 | -77.89999999999998 | 50.33 | 1,453 | -97 | 882 |
| 15 Apr | 11068.50 | 258.85 | -284.9 | 51.79 | 1,654 | -94 | 979 |
| 13 Apr | 10503.50 | 508.7 | 30.94999999999999 | 52.81 | 443 | -2 | 1,068 |
| 10 Apr | 10676.00 | 475 | -34.30000000000001 | 49.01 | 2,645 | 153 | 1,069 |
| 9 Apr | 10625.50 | 498.05 | -14 | 49.77 | 1,684 | 566 | 917 |
| 8 Apr | 10636.00 | 480.25 | -420.95 | 51.06 | 899 | 202 | 350 |
| 7 Apr | 10116.50 | 901.2 | -59.3 | 60.69 | 5 | 2 | 148 |
| 6 Apr | 10008.00 | 960.5 | -281.5 | 58.69 | 22 | 3 | 144 |
| 2 Apr | 9920.50 | 1242 | 463.55 | 75.56 | 38 | 1 | 140 |
| 1 Apr | 10254.00 | 778.45 | -399.55 | 51.77 | 36 | 5 | 144 |
| 30 Mar | 9673.00 | 1178 | 307.3 | - | 0 | 0 | 139 |
| 27 Mar | 10019.00 | 1178 | 307.3 | 69.22 | 1 | 0 | 139 |
| 25 Mar | 10415.00 | 870.7 | -440.3 | 59.65 | 183 | 135 | 141 |
| 24 Mar | 10174.00 | 1311 | 451.5 | - | 0 | 0 | 6 |
| 23 Mar | 9894.00 | 1311 | 451.5 | 70.53 | 4 | 2 | 4 |
| 20 Mar | 10342.00 | 859.5 | 45.85 | 53.67 | 2 | 0 | 0 |
| 19 Mar | 10194.00 | 813.65 | 0 | 0.69 | 0 | 0 | 0 |
| 18 Mar | 10709.00 | 813.65 | 0 | 0.7 | 0 | 0 | 0 |
| 17 Mar | 10289.00 | 813.65 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 10263.00 | 813.65 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 10338.00 | 813.65 | 0 | 0.35 | 0 | 0 | 0 |
| 12 Mar | 10803.00 | 813.65 | 0 | 1.55 | 0 | 0 | 0 |
| 11 Mar | 10618.00 | 813.65 | 0 | 0.15 | 0 | 0 | 0 |
| 10 Mar | 10908.00 | 813.65 | 0 | 2.99 | 0 | 0 | 0 |
| 9 Mar | 9804.00 | 813.65 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 10029.00 | 813.65 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 10224.00 | 813.65 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 10136.00 | 813.65 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 10151.00 | 813.65 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 10528.00 | 813.65 | 0 | 0.12 | 0 | 0 | 0 |
| 26 Feb | 10116.00 | 813.65 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 10388.00 | 813.65 | 0 | 0.62 | 0 | 0 | 0 |
For Dixon Techno (India) Ltd - strike price 10700 expiring on 28APR2026
Delta for 10700 PE is -0.17
Historical price for 10700 PE is as follows
On 22 Apr DIXON was trading at 11267.00. The strike last trading price was 58.15, which was -50.00000000000001 lower than the previous day. The implied volatity was 42.39, the open interest changed by -25 which decreased total open position to 768
On 21 Apr DIXON was trading at 11265.00. The strike last trading price was 105.2, which was -40.999999999999986 lower than the previous day. The implied volatity was 50.27, the open interest changed by 12 which increased total open position to 797
On 20 Apr DIXON was trading at 11211.00. The strike last trading price was 147.35, which was 20.44999999999999 higher than the previous day. The implied volatity was 52.04, the open interest changed by -46 which decreased total open position to 789
On 17 Apr DIXON was trading at 11371.50. The strike last trading price was 120, which was -63.75 lower than the previous day. The implied volatity was 47.53, the open interest changed by -44 which decreased total open position to 839
On 16 Apr DIXON was trading at 11287.00. The strike last trading price was 178.8, which was -77.89999999999998 lower than the previous day. The implied volatity was 50.33, the open interest changed by -97 which decreased total open position to 882
On 15 Apr DIXON was trading at 11068.50. The strike last trading price was 258.85, which was -284.9 lower than the previous day. The implied volatity was 51.79, the open interest changed by -94 which decreased total open position to 979
On 13 Apr DIXON was trading at 10503.50. The strike last trading price was 508.7, which was 30.94999999999999 higher than the previous day. The implied volatity was 52.81, the open interest changed by -2 which decreased total open position to 1068
On 10 Apr DIXON was trading at 10676.00. The strike last trading price was 475, which was -34.30000000000001 lower than the previous day. The implied volatity was 49.01, the open interest changed by 153 which increased total open position to 1069
On 9 Apr DIXON was trading at 10625.50. The strike last trading price was 498.05, which was -14 lower than the previous day. The implied volatity was 49.77, the open interest changed by 566 which increased total open position to 917
On 8 Apr DIXON was trading at 10636.00. The strike last trading price was 480.25, which was -420.95 lower than the previous day. The implied volatity was 51.06, the open interest changed by 202 which increased total open position to 350
On 7 Apr DIXON was trading at 10116.50. The strike last trading price was 901.2, which was -59.3 lower than the previous day. The implied volatity was 60.69, the open interest changed by 2 which increased total open position to 148
On 6 Apr DIXON was trading at 10008.00. The strike last trading price was 960.5, which was -281.5 lower than the previous day. The implied volatity was 58.69, the open interest changed by 3 which increased total open position to 144
On 2 Apr DIXON was trading at 9920.50. The strike last trading price was 1242, which was 463.55 higher than the previous day. The implied volatity was 75.56, the open interest changed by 1 which increased total open position to 140
On 1 Apr DIXON was trading at 10254.00. The strike last trading price was 778.45, which was -399.55 lower than the previous day. The implied volatity was 51.77, the open interest changed by 5 which increased total open position to 144
On 30 Mar DIXON was trading at 9673.00. The strike last trading price was 1178, which was 307.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 139
On 27 Mar DIXON was trading at 10019.00. The strike last trading price was 1178, which was 307.3 higher than the previous day. The implied volatity was 69.22, the open interest changed by 0 which decreased total open position to 139
On 25 Mar DIXON was trading at 10415.00. The strike last trading price was 870.7, which was -440.3 lower than the previous day. The implied volatity was 59.65, the open interest changed by 135 which increased total open position to 141
On 24 Mar DIXON was trading at 10174.00. The strike last trading price was 1311, which was 451.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 23 Mar DIXON was trading at 9894.00. The strike last trading price was 1311, which was 451.5 higher than the previous day. The implied volatity was 70.53, the open interest changed by 2 which increased total open position to 4
On 20 Mar DIXON was trading at 10342.00. The strike last trading price was 859.5, which was 45.85 higher than the previous day. The implied volatity was 53.67, the open interest changed by 0 which decreased total open position to 0
On 19 Mar DIXON was trading at 10194.00. The strike last trading price was 813.65, which was 0 lower than the previous day. The implied volatity was 0.69, 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 813.65, which was 0 lower than the previous day. The implied volatity was 0.7, 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 813.65, 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 813.65, 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 Mar DIXON was trading at 10338.00. The strike last trading price was 813.65, which was 0 lower than the previous day. The implied volatity was 0.35, 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 813.65, which was 0 lower than the previous day. The implied volatity was 1.55, 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 813.65, which was 0 lower than the previous day. The implied volatity was 0.15, 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 813.65, which was 0 lower than the previous day. The implied volatity was 2.99, the open interest changed by 0 which decreased total open position to 0
On 9 Mar DIXON was trading at 9804.00. The strike last trading price was 813.65, 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 813.65, 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 Mar DIXON was trading at 10224.00. The strike last trading price was 813.65, 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 Mar DIXON was trading at 10136.00. The strike last trading price was 813.65, 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 Mar DIXON was trading at 10151.00. The strike last trading price was 813.65, 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 813.65, 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 813.65, 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 813.65, which was 0 lower than the previous day. The implied volatity was 0.62, the open interest changed by 0 which decreased total open position to 0
