DIXON
Dixon Techno (India) Ltd
Historical option data for DIXON
11 Mar 2026 04:12 PM IST
| DIXON 30-MAR-2026 10700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.5
Vega: 9.63
Theta: -12.9
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Mar | 10618.00 | 409.45 | -235.4 | 45.67 | 5,422 | 209 | 1,272 | |||||||||
| 10 Mar | 10908.00 | 724.9 | 573.5 | 49.82 | 7,795 | -31 | 1,091 | |||||||||
| 9 Mar | 9804.00 | 152.4 | -54.45 | 46.11 | 915 | 187 | 1,121 | |||||||||
| 6 Mar | 10029.00 | 210 | -41.7 | 42.2 | 846 | 23 | 934 | |||||||||
| 5 Mar | 10224.00 | 246.7 | -27.2 | 39.55 | 798 | 16 | 912 | |||||||||
| 4 Mar | 10136.00 | 270.3 | 4.55 | 42.47 | 1,022 | -39 | 896 | |||||||||
| 2 Mar | 10151.00 | 263.1 | -148.15 | 39.75 | 1,106 | 7 | 938 | |||||||||
| 27 Feb | 10528.00 | 407.35 | 136.4 | 36.71 | 6,162 | 14 | 935 | |||||||||
|
|
||||||||||||||||
| 26 Feb | 10116.00 | 272 | -107.8 | 38.94 | 1,438 | 181 | 923 | |||||||||
| 25 Feb | 10388.00 | 374.8 | -87.45 | 38.75 | 1,691 | 305 | 742 | |||||||||
| 24 Feb | 10525.00 | 480 | -21.05 | 39.04 | 1,397 | 149 | 444 | |||||||||
| 23 Feb | 10599.00 | 517 | -286.2 | 39.03 | 864 | 285 | 294 | |||||||||
| 20 Feb | 11072.00 | 783.7 | -51.95 | 38.95 | 17 | 6 | 10 | |||||||||
| 19 Feb | 11237.00 | 835.65 | 261.4 | 31.64 | 6 | 4 | 4 | |||||||||
| 18 Feb | 11517.00 | 574.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 11637.00 | 574.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 11751.00 | 574.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 11417.00 | 574.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 11626.00 | 574.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 11741.00 | 574.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 11609.00 | 574.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 11757.00 | 574.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 11502.00 | 574.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 11376.00 | 574.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 11678.00 | 574.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 11031.00 | 574.25 | 0 | 1.24 | 0 | 0 | 0 | |||||||||
| 2 Feb | 10339.00 | 574.25 | 0 | 1.12 | 0 | 0 | 0 | |||||||||
| 1 Feb | 10196.00 | 574.25 | 0 | 2.33 | 0 | 0 | 0 | |||||||||
| 30 Jan | 10446.00 | 574.25 | 0 | 0.6 | 0 | 0 | 0 | |||||||||
| 29 Jan | 10337.00 | 574.25 | 0 | 1.46 | 0 | 0 | 0 | |||||||||
| 28 Jan | 10279.00 | 574.25 | 0 | 1.45 | 0 | 0 | 0 | |||||||||
For Dixon Techno (India) Ltd - strike price 10700 expiring on 30MAR2026
Delta for 10700 CE is 0.5
Historical price for 10700 CE is as follows
On 11 Mar DIXON was trading at 10618.00. The strike last trading price was 409.45, which was -235.4 lower than the previous day. The implied volatity was 45.67, the open interest changed by 209 which increased total open position to 1272
On 10 Mar DIXON was trading at 10908.00. The strike last trading price was 724.9, which was 573.5 higher than the previous day. The implied volatity was 49.82, the open interest changed by -31 which decreased total open position to 1091
On 9 Mar DIXON was trading at 9804.00. The strike last trading price was 152.4, which was -54.45 lower than the previous day. The implied volatity was 46.11, the open interest changed by 187 which increased total open position to 1121
On 6 Mar DIXON was trading at 10029.00. The strike last trading price was 210, which was -41.7 lower than the previous day. The implied volatity was 42.2, the open interest changed by 23 which increased total open position to 934
On 5 Mar DIXON was trading at 10224.00. The strike last trading price was 246.7, which was -27.2 lower than the previous day. The implied volatity was 39.55, the open interest changed by 16 which increased total open position to 912
On 4 Mar DIXON was trading at 10136.00. The strike last trading price was 270.3, which was 4.55 higher than the previous day. The implied volatity was 42.47, the open interest changed by -39 which decreased total open position to 896
On 2 Mar DIXON was trading at 10151.00. The strike last trading price was 263.1, which was -148.15 lower than the previous day. The implied volatity was 39.75, the open interest changed by 7 which increased total open position to 938
On 27 Feb DIXON was trading at 10528.00. The strike last trading price was 407.35, which was 136.4 higher than the previous day. The implied volatity was 36.71, the open interest changed by 14 which increased total open position to 935
On 26 Feb DIXON was trading at 10116.00. The strike last trading price was 272, which was -107.8 lower than the previous day. The implied volatity was 38.94, the open interest changed by 181 which increased total open position to 923
On 25 Feb DIXON was trading at 10388.00. The strike last trading price was 374.8, which was -87.45 lower than the previous day. The implied volatity was 38.75, the open interest changed by 305 which increased total open position to 742
On 24 Feb DIXON was trading at 10525.00. The strike last trading price was 480, which was -21.05 lower than the previous day. The implied volatity was 39.04, the open interest changed by 149 which increased total open position to 444
On 23 Feb DIXON was trading at 10599.00. The strike last trading price was 517, which was -286.2 lower than the previous day. The implied volatity was 39.03, the open interest changed by 285 which increased total open position to 294
On 20 Feb DIXON was trading at 11072.00. The strike last trading price was 783.7, which was -51.95 lower than the previous day. The implied volatity was 38.95, the open interest changed by 6 which increased total open position to 10
On 19 Feb DIXON was trading at 11237.00. The strike last trading price was 835.65, which was 261.4 higher than the previous day. The implied volatity was 31.64, the open interest changed by 4 which increased total open position to 4
On 18 Feb DIXON was trading at 11517.00. The strike last trading price was 574.25, 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 574.25, 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 574.25, 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 574.25, 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 574.25, 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 574.25, 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 574.25, 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 574.25, 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 574.25, 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 574.25, 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 574.25, 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 574.25, which was 0 lower than the previous day. The implied volatity was 1.24, 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 574.25, which was 0 lower than the previous day. The implied volatity was 1.12, 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 574.25, which was 0 lower than the previous day. The implied volatity was 2.33, 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 574.25, which was 0 lower than the previous day. The implied volatity was 0.6, 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 574.25, which was 0 lower than the previous day. The implied volatity was 1.46, the open interest changed by 0 which decreased total open position to 0
On 28 Jan DIXON was trading at 10279.00. The strike last trading price was 574.25, which was 0 lower than the previous day. The implied volatity was 1.45, the open interest changed by 0 which decreased total open position to 0
| DIXON 30MAR2026 10700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.5
Vega: 9.63
Theta: -11.86
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Mar | 10618.00 | 545 | 149.85 | 53.05 | 5,422 | 226 | 872 |
| 10 Mar | 10908.00 | 367.85 | -684.7 | 53.59 | 1,547 | 226 | 639 |
| 9 Mar | 9804.00 | 1052.55 | 237.55 | 55.28 | 7 | -3 | 413 |
| 6 Mar | 10029.00 | 815 | 146 | 43.3 | 8 | 4 | 417 |
| 5 Mar | 10224.00 | 688.5 | -96.65 | 40.23 | 42 | 1 | 413 |
| 4 Mar | 10136.00 | 785.15 | 9.05 | 46.55 | 73 | 13 | 412 |
| 2 Mar | 10151.00 | 781.2 | 235.65 | 45.36 | 238 | -8 | 398 |
| 27 Feb | 10528.00 | 552 | -230.3 | 41.22 | 920 | -10 | 406 |
| 26 Feb | 10116.00 | 774.45 | 141.9 | 40.34 | 280 | 15 | 419 |
| 25 Feb | 10388.00 | 632.1 | 88.25 | 39.86 | 574 | 76 | 405 |
| 24 Feb | 10525.00 | 518 | -49.3 | 39.35 | 778 | 27 | 333 |
| 23 Feb | 10599.00 | 542 | 166.85 | 41.86 | 1,060 | 252 | 306 |
| 20 Feb | 11072.00 | 383.35 | 66.35 | 41.25 | 54 | 10 | 52 |
| 19 Feb | 11237.00 | 318 | 68 | 40.88 | 75 | 25 | 40 |
| 18 Feb | 11517.00 | 250 | -11.95 | 40.78 | 1 | 0 | 14 |
| 17 Feb | 11637.00 | 261.95 | 0 | - | 0 | 0 | 14 |
| 16 Feb | 11751.00 | 261.95 | 0 | 46.5 | 3 | 0 | 11 |
| 13 Feb | 11417.00 | 261.95 | -11.05 | 38.1 | 2 | 1 | 12 |
| 12 Feb | 11626.00 | 273 | -705.35 | - | 0 | 0 | 11 |
| 11 Feb | 11741.00 | 273 | -705.35 | - | 0 | 0 | 11 |
| 10 Feb | 11609.00 | 273 | -705.35 | - | 0 | 0 | 11 |
| 9 Feb | 11757.00 | 273 | -705.35 | - | 0 | 0 | 11 |
| 6 Feb | 11502.00 | 273 | -705.35 | - | 0 | 0 | 11 |
| 5 Feb | 11376.00 | 273 | -705.35 | - | 0 | 0 | 11 |
| 4 Feb | 11678.00 | 273 | -705.35 | 41.1 | 11 | 10 | 10 |
| 3 Feb | 11031.00 | 978.35 | 0 | 2.92 | 0 | 0 | 0 |
| 2 Feb | 10339.00 | 978.35 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 10196.00 | 978.35 | 0 | 0.19 | 0 | 0 | 0 |
| 30 Jan | 10446.00 | 978.35 | 0 | 0.37 | 0 | 0 | 0 |
| 29 Jan | 10337.00 | 978.35 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 10279.00 | 978.35 | 0 | - | 0 | 0 | 0 |
For Dixon Techno (India) Ltd - strike price 10700 expiring on 30MAR2026
Delta for 10700 PE is -0.5
Historical price for 10700 PE is as follows
On 11 Mar DIXON was trading at 10618.00. The strike last trading price was 545, which was 149.85 higher than the previous day. The implied volatity was 53.05, the open interest changed by 226 which increased total open position to 872
On 10 Mar DIXON was trading at 10908.00. The strike last trading price was 367.85, which was -684.7 lower than the previous day. The implied volatity was 53.59, the open interest changed by 226 which increased total open position to 639
On 9 Mar DIXON was trading at 9804.00. The strike last trading price was 1052.55, which was 237.55 higher than the previous day. The implied volatity was 55.28, the open interest changed by -3 which decreased total open position to 413
On 6 Mar DIXON was trading at 10029.00. The strike last trading price was 815, which was 146 higher than the previous day. The implied volatity was 43.3, the open interest changed by 4 which increased total open position to 417
On 5 Mar DIXON was trading at 10224.00. The strike last trading price was 688.5, which was -96.65 lower than the previous day. The implied volatity was 40.23, the open interest changed by 1 which increased total open position to 413
On 4 Mar DIXON was trading at 10136.00. The strike last trading price was 785.15, which was 9.05 higher than the previous day. The implied volatity was 46.55, the open interest changed by 13 which increased total open position to 412
On 2 Mar DIXON was trading at 10151.00. The strike last trading price was 781.2, which was 235.65 higher than the previous day. The implied volatity was 45.36, the open interest changed by -8 which decreased total open position to 398
On 27 Feb DIXON was trading at 10528.00. The strike last trading price was 552, which was -230.3 lower than the previous day. The implied volatity was 41.22, the open interest changed by -10 which decreased total open position to 406
On 26 Feb DIXON was trading at 10116.00. The strike last trading price was 774.45, which was 141.9 higher than the previous day. The implied volatity was 40.34, the open interest changed by 15 which increased total open position to 419
On 25 Feb DIXON was trading at 10388.00. The strike last trading price was 632.1, which was 88.25 higher than the previous day. The implied volatity was 39.86, the open interest changed by 76 which increased total open position to 405
On 24 Feb DIXON was trading at 10525.00. The strike last trading price was 518, which was -49.3 lower than the previous day. The implied volatity was 39.35, the open interest changed by 27 which increased total open position to 333
On 23 Feb DIXON was trading at 10599.00. The strike last trading price was 542, which was 166.85 higher than the previous day. The implied volatity was 41.86, the open interest changed by 252 which increased total open position to 306
On 20 Feb DIXON was trading at 11072.00. The strike last trading price was 383.35, which was 66.35 higher than the previous day. The implied volatity was 41.25, the open interest changed by 10 which increased total open position to 52
On 19 Feb DIXON was trading at 11237.00. The strike last trading price was 318, which was 68 higher than the previous day. The implied volatity was 40.88, the open interest changed by 25 which increased total open position to 40
On 18 Feb DIXON was trading at 11517.00. The strike last trading price was 250, which was -11.95 lower than the previous day. The implied volatity was 40.78, the open interest changed by 0 which decreased total open position to 14
On 17 Feb DIXON was trading at 11637.00. The strike last trading price was 261.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 16 Feb DIXON was trading at 11751.00. The strike last trading price was 261.95, which was 0 lower than the previous day. The implied volatity was 46.5, 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 261.95, which was -11.05 lower than the previous day. The implied volatity was 38.1, the open interest changed by 1 which increased total open position to 12
On 12 Feb DIXON was trading at 11626.00. The strike last trading price was 273, which was -705.35 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 273, which was -705.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 10 Feb DIXON was trading at 11609.00. The strike last trading price was 273, which was -705.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 9 Feb DIXON was trading at 11757.00. The strike last trading price was 273, which was -705.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 6 Feb DIXON was trading at 11502.00. The strike last trading price was 273, which was -705.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 5 Feb DIXON was trading at 11376.00. The strike last trading price was 273, which was -705.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 4 Feb DIXON was trading at 11678.00. The strike last trading price was 273, which was -705.35 lower than the previous day. The implied volatity was 41.1, the open interest changed by 10 which increased total open position to 10
On 3 Feb DIXON was trading at 11031.00. The strike last trading price was 978.35, which was 0 lower than the previous day. The implied volatity was 2.92, 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 978.35, 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 978.35, which was 0 lower than the previous day. The implied volatity was 0.19, 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 978.35, which was 0 lower than the previous day. The implied volatity was 0.37, 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 978.35, 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 28 Jan DIXON was trading at 10279.00. The strike last trading price was 978.35, 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
