DIXON
Dixon Techno (India) Ltd
Historical option data for DIXON
24 Apr 2026 04:10 PM IST
| DIXON 28-Apr-2026 (4d) 10900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.45
Vega: 0.05
Theta: -22.44
Gamma: 0.00083
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 10815.50 | 156.55 | -13.399999999999977 | 40.53 | 9,063 | 242 | 748 | |||||||||
| 23 Apr | 10866.50 | 149.3 | -322.9 | 34.47 | 2,932 | 145 | 508 | |||||||||
| 22 Apr | 11267.00 | 474.7 | -7.699999999999989 | 42.28 | 58 | -4 | 344 | |||||||||
| 21 Apr | 11265.00 | 485.75 | -6.300000000000011 | 40.83 | 126 | -36 | 348 | |||||||||
| 20 Apr | 11211.00 | 474.85 | -167.60000000000002 | 44.48 | 472 | -3 | 384 | |||||||||
| 17 Apr | 11371.50 | 637.8 | 71.54999999999995 | 42.8 | 308 | -69 | 389 | |||||||||
| 16 Apr | 11287.00 | 567.25 | 52.799999999999955 | 42.33 | 1,264 | -244 | 457 | |||||||||
| 15 Apr | 11068.50 | 502 | 216.3 | 47.96 | 5,075 | 155 | 704 | |||||||||
| 13 Apr | 10503.50 | 303 | -76.75 | 49.64 | 532 | 13 | 554 | |||||||||
| 10 Apr | 10676.00 | 370 | -10.149999999999977 | 48.86 | 3,681 | 250 | 539 | |||||||||
| 9 Apr | 10625.50 | 368.6 | -28.9 | 48.76 | 591 | 0 | 289 | |||||||||
| 8 Apr | 10636.00 | 419 | 142.1 | 48.39 | 867 | -64 | 289 | |||||||||
| 7 Apr | 10116.50 | 272.2 | 15.45 | 56.12 | 216 | -1 | 355 | |||||||||
| 6 Apr | 10008.00 | 256.35 | -0.9 | 56.81 | 319 | 36 | 355 | |||||||||
| 2 Apr | 9920.50 | 269.95 | 30.2 | 57.17 | 608 | 158 | 318 | |||||||||
| 1 Apr | 10254.00 | 233.5 | 52.7 | 39.94 | 226 | 35 | 161 | |||||||||
| 30 Mar | 9673.00 | 182.9 | -88.6 | 51.83 | 181 | 60 | 127 | |||||||||
| 27 Mar | 10019.00 | 269 | -125 | 47.68 | 84 | 53 | 66 | |||||||||
| 25 Mar | 10415.00 | 392.3 | 58.35 | 44.48 | 12 | 6 | 12 | |||||||||
| 24 Mar | 10174.00 | 333.95 | -156.05 | 46.24 | 7 | 1 | 6 | |||||||||
| 23 Mar | 9894.00 | 490 | 45 | - | 0 | 0 | 5 | |||||||||
| 20 Mar | 10342.00 | 490 | 45 | - | 0 | 0 | 5 | |||||||||
| 19 Mar | 10194.00 | 490 | 45 | - | 0 | 0 | 5 | |||||||||
| 18 Mar | 10709.00 | 490 | 45 | - | 0 | 0 | 5 | |||||||||
| 17 Mar | 10289.00 | 490 | 45 | 49.62 | 1 | 0 | 5 | |||||||||
| 16 Mar | 10263.00 | 445 | -68.55 | 47.92 | 2 | 1 | 4 | |||||||||
| 13 Mar | 10338.00 | 513.55 | -106.45 | 47.58 | 4 | 1 | 2 | |||||||||
| 12 Mar | 10803.00 | 620 | -55.45 | 38.81 | 5 | 0 | 0 | |||||||||
| 11 Mar | 10618.00 | 675.45 | 0 | 1.15 | 0 | 0 | 0 | |||||||||
| 10 Mar | 10908.00 | 675.45 | 0 | 0.24 | 0 | 0 | 0 | |||||||||
| 9 Mar | 9804.00 | 675.45 | 0 | 5.96 | 0 | 0 | 0 | |||||||||
| 6 Mar | 10029.00 | 675.45 | 0 | 4.36 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 5 Mar | 10224.00 | 675.45 | 0 | 3.35 | 0 | 0 | 0 | |||||||||
| 4 Mar | 10136.00 | 675.45 | 0 | 3.55 | 0 | 0 | 0 | |||||||||
| 2 Mar | 10151.00 | 675.45 | 0 | 3.41 | 0 | 0 | 0 | |||||||||
| 27 Feb | 10528.00 | 675.45 | 0 | 1.21 | 0 | 0 | 0 | |||||||||
| 26 Feb | 10116.00 | 675.45 | 0 | 3.46 | 0 | 0 | 0 | |||||||||
| 25 Feb | 10388.00 | 675.45 | 0 | 1.97 | 0 | 0 | 0 | |||||||||
For Dixon Techno (India) Ltd - strike price 10900 expiring on 28APR2026
Delta for 10900 CE is 0.45
Historical price for 10900 CE is as follows
On 24 Apr DIXON was trading at 10815.50. The strike last trading price was 156.55, which was -13.399999999999977 lower than the previous day. The implied volatity was 40.53, the open interest changed by 242 which increased total open position to 748
On 23 Apr DIXON was trading at 10866.50. The strike last trading price was 149.3, which was -322.9 lower than the previous day. The implied volatity was 34.47, the open interest changed by 145 which increased total open position to 508
On 22 Apr DIXON was trading at 11267.00. The strike last trading price was 474.7, which was -7.699999999999989 lower than the previous day. The implied volatity was 42.28, the open interest changed by -4 which decreased total open position to 344
On 21 Apr DIXON was trading at 11265.00. The strike last trading price was 485.75, which was -6.300000000000011 lower than the previous day. The implied volatity was 40.83, the open interest changed by -36 which decreased total open position to 348
On 20 Apr DIXON was trading at 11211.00. The strike last trading price was 474.85, which was -167.60000000000002 lower than the previous day. The implied volatity was 44.48, the open interest changed by -3 which decreased total open position to 384
On 17 Apr DIXON was trading at 11371.50. The strike last trading price was 637.8, which was 71.54999999999995 higher than the previous day. The implied volatity was 42.8, the open interest changed by -69 which decreased total open position to 389
On 16 Apr DIXON was trading at 11287.00. The strike last trading price was 567.25, which was 52.799999999999955 higher than the previous day. The implied volatity was 42.33, the open interest changed by -244 which decreased total open position to 457
On 15 Apr DIXON was trading at 11068.50. The strike last trading price was 502, which was 216.3 higher than the previous day. The implied volatity was 47.96, the open interest changed by 155 which increased total open position to 704
On 13 Apr DIXON was trading at 10503.50. The strike last trading price was 303, which was -76.75 lower than the previous day. The implied volatity was 49.64, the open interest changed by 13 which increased total open position to 554
On 10 Apr DIXON was trading at 10676.00. The strike last trading price was 370, which was -10.149999999999977 lower than the previous day. The implied volatity was 48.86, the open interest changed by 250 which increased total open position to 539
On 9 Apr DIXON was trading at 10625.50. The strike last trading price was 368.6, which was -28.9 lower than the previous day. The implied volatity was 48.76, the open interest changed by 0 which decreased total open position to 289
On 8 Apr DIXON was trading at 10636.00. The strike last trading price was 419, which was 142.1 higher than the previous day. The implied volatity was 48.39, the open interest changed by -64 which decreased total open position to 289
On 7 Apr DIXON was trading at 10116.50. The strike last trading price was 272.2, which was 15.45 higher than the previous day. The implied volatity was 56.12, the open interest changed by -1 which decreased total open position to 355
On 6 Apr DIXON was trading at 10008.00. The strike last trading price was 256.35, which was -0.9 lower than the previous day. The implied volatity was 56.81, the open interest changed by 36 which increased total open position to 355
On 2 Apr DIXON was trading at 9920.50. The strike last trading price was 269.95, which was 30.2 higher than the previous day. The implied volatity was 57.17, the open interest changed by 158 which increased total open position to 318
On 1 Apr DIXON was trading at 10254.00. The strike last trading price was 233.5, which was 52.7 higher than the previous day. The implied volatity was 39.94, the open interest changed by 35 which increased total open position to 161
On 30 Mar DIXON was trading at 9673.00. The strike last trading price was 182.9, which was -88.6 lower than the previous day. The implied volatity was 51.83, the open interest changed by 60 which increased total open position to 127
On 27 Mar DIXON was trading at 10019.00. The strike last trading price was 269, which was -125 lower than the previous day. The implied volatity was 47.68, the open interest changed by 53 which increased total open position to 66
On 25 Mar DIXON was trading at 10415.00. The strike last trading price was 392.3, which was 58.35 higher than the previous day. The implied volatity was 44.48, the open interest changed by 6 which increased total open position to 12
On 24 Mar DIXON was trading at 10174.00. The strike last trading price was 333.95, which was -156.05 lower than the previous day. The implied volatity was 46.24, the open interest changed by 1 which increased total open position to 6
On 23 Mar DIXON was trading at 9894.00. The strike last trading price was 490, which was 45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 20 Mar DIXON was trading at 10342.00. The strike last trading price was 490, which was 45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 19 Mar DIXON was trading at 10194.00. The strike last trading price was 490, which was 45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 18 Mar DIXON was trading at 10709.00. The strike last trading price was 490, which was 45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 17 Mar DIXON was trading at 10289.00. The strike last trading price was 490, which was 45 higher than the previous day. The implied volatity was 49.62, 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 445, which was -68.55 lower than the previous day. The implied volatity was 47.92, the open interest changed by 1 which increased total open position to 4
On 13 Mar DIXON was trading at 10338.00. The strike last trading price was 513.55, which was -106.45 lower than the previous day. The implied volatity was 47.58, the open interest changed by 1 which increased total open position to 2
On 12 Mar DIXON was trading at 10803.00. The strike last trading price was 620, which was -55.45 lower than the previous day. The implied volatity was 38.81, 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 675.45, which was 0 lower than the previous day. The implied volatity was 1.15, 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 675.45, which was 0 lower than the previous day. The implied volatity was 0.24, 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 675.45, which was 0 lower than the previous day. The implied volatity was 5.96, 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 675.45, which was 0 lower than the previous day. The implied volatity was 4.36, 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 675.45, which was 0 lower than the previous day. The implied volatity was 3.35, 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 675.45, which was 0 lower than the previous day. The implied volatity was 3.55, 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 675.45, which was 0 lower than the previous day. The implied volatity was 3.41, 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 675.45, which was 0 lower than the previous day. The implied volatity was 1.21, 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 675.45, which was 0 lower than the previous day. The implied volatity was 3.46, 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 675.45, 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
| DIXON 28-Apr-2026 (4d) 10900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.57
Vega: 0.05
Theta: -16.91
Gamma: 0.001
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 10815.50 | 197.65 | -47.150000000000006 | 33.47 | 5,476 | -17 | 358 |
| 23 Apr | 10866.50 | 263.05 | 164.05 | 43.36 | 3,295 | -78 | 381 |
| 22 Apr | 11267.00 | 95.9 | -61.849999999999994 | 40.84 | 999 | -10 | 460 |
| 21 Apr | 11265.00 | 155.55 | -45.44999999999999 | 49.52 | 673 | -21 | 467 |
| 20 Apr | 11211.00 | 206.3 | 32.35000000000002 | 50.82 | 1,059 | -85 | 492 |
| 17 Apr | 11371.50 | 171.4 | -74.29999999999998 | 46.88 | 909 | 9 | 572 |
| 16 Apr | 11287.00 | 239.1 | -91.6 | 49.44 | 1,856 | -59 | 562 |
| 15 Apr | 11068.50 | 333.9 | -314.1 | 50.82 | 2,603 | 302 | 621 |
| 13 Apr | 10503.50 | 624.75 | 40.450000000000045 | 52.65 | 197 | 11 | 312 |
| 10 Apr | 10676.00 | 581.5 | -28.450000000000045 | 48.76 | 872 | 181 | 298 |
| 9 Apr | 10625.50 | 605.3 | 6.2 | 49.21 | 46 | 8 | 117 |
| 8 Apr | 10636.00 | 581.95 | -455.1 | 50.55 | 146 | 70 | 106 |
| 7 Apr | 10116.50 | 1037.55 | -341.9 | 60.68 | 39 | 26 | 36 |
| 6 Apr | 10008.00 | 1379.45 | 89.45 | 88.89 | 6 | 1 | 7 |
| 2 Apr | 9920.50 | 1290 | 263.95 | - | 0 | 0 | 6 |
| 1 Apr | 10254.00 | 1290 | 263.95 | - | 0 | 0 | 6 |
| 30 Mar | 9673.00 | 1290 | 263.95 | - | 0 | 0 | 6 |
| 27 Mar | 10019.00 | 1290 | 263.95 | 67.41 | 4 | 2 | 6 |
| 25 Mar | 10415.00 | 1026.05 | 176.05 | 62.56 | 4 | 2 | 4 |
| 24 Mar | 10174.00 | 850 | 41 | - | 0 | 0 | 2 |
| 23 Mar | 9894.00 | 850 | 41 | - | 0 | 0 | 2 |
| 20 Mar | 10342.00 | 850 | 41 | - | 0 | 0 | 2 |
| 19 Mar | 10194.00 | 850 | 41 | - | 1 | 0 | 2 |
| 18 Mar | 10709.00 | 850 | 41 | 55.64 | 1 | 0 | 2 |
| 17 Mar | 10289.00 | 809 | -42.45 | - | 0 | 0 | 2 |
| 16 Mar | 10263.00 | 809 | -42.45 | - | 0 | 0 | 0 |
| 13 Mar | 10338.00 | 809 | -42.45 | - | 0 | 1 | 0 |
| 12 Mar | 10803.00 | 809 | -42.45 | 53.86 | 1 | 0 | 1 |
| 11 Mar | 10618.00 | 851.45 | -74.4 | 49.26 | 3 | 2 | 2 |
| 10 Mar | 10908.00 | 925.85 | 0 | 1.76 | 0 | 0 | 0 |
| 9 Mar | 9804.00 | 925.85 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 10029.00 | 925.85 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 10224.00 | 925.85 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 10136.00 | 925.85 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 10151.00 | 925.85 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 10528.00 | 925.85 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 10116.00 | 925.85 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 10388.00 | 925.85 | 0 | 0 | 0 | 0 | 0 |
For Dixon Techno (India) Ltd - strike price 10900 expiring on 28APR2026
Delta for 10900 PE is -0.57
Historical price for 10900 PE is as follows
On 24 Apr DIXON was trading at 10815.50. The strike last trading price was 197.65, which was -47.150000000000006 lower than the previous day. The implied volatity was 33.47, the open interest changed by -17 which decreased total open position to 358
On 23 Apr DIXON was trading at 10866.50. The strike last trading price was 263.05, which was 164.05 higher than the previous day. The implied volatity was 43.36, the open interest changed by -78 which decreased total open position to 381
On 22 Apr DIXON was trading at 11267.00. The strike last trading price was 95.9, which was -61.849999999999994 lower than the previous day. The implied volatity was 40.84, the open interest changed by -10 which decreased total open position to 460
On 21 Apr DIXON was trading at 11265.00. The strike last trading price was 155.55, which was -45.44999999999999 lower than the previous day. The implied volatity was 49.52, the open interest changed by -21 which decreased total open position to 467
On 20 Apr DIXON was trading at 11211.00. The strike last trading price was 206.3, which was 32.35000000000002 higher than the previous day. The implied volatity was 50.82, the open interest changed by -85 which decreased total open position to 492
On 17 Apr DIXON was trading at 11371.50. The strike last trading price was 171.4, which was -74.29999999999998 lower than the previous day. The implied volatity was 46.88, the open interest changed by 9 which increased total open position to 572
On 16 Apr DIXON was trading at 11287.00. The strike last trading price was 239.1, which was -91.6 lower than the previous day. The implied volatity was 49.44, the open interest changed by -59 which decreased total open position to 562
On 15 Apr DIXON was trading at 11068.50. The strike last trading price was 333.9, which was -314.1 lower than the previous day. The implied volatity was 50.82, the open interest changed by 302 which increased total open position to 621
On 13 Apr DIXON was trading at 10503.50. The strike last trading price was 624.75, which was 40.450000000000045 higher than the previous day. The implied volatity was 52.65, the open interest changed by 11 which increased total open position to 312
On 10 Apr DIXON was trading at 10676.00. The strike last trading price was 581.5, which was -28.450000000000045 lower than the previous day. The implied volatity was 48.76, the open interest changed by 181 which increased total open position to 298
On 9 Apr DIXON was trading at 10625.50. The strike last trading price was 605.3, which was 6.2 higher than the previous day. The implied volatity was 49.21, the open interest changed by 8 which increased total open position to 117
On 8 Apr DIXON was trading at 10636.00. The strike last trading price was 581.95, which was -455.1 lower than the previous day. The implied volatity was 50.55, the open interest changed by 70 which increased total open position to 106
On 7 Apr DIXON was trading at 10116.50. The strike last trading price was 1037.55, which was -341.9 lower than the previous day. The implied volatity was 60.68, the open interest changed by 26 which increased total open position to 36
On 6 Apr DIXON was trading at 10008.00. The strike last trading price was 1379.45, which was 89.45 higher than the previous day. The implied volatity was 88.89, the open interest changed by 1 which increased total open position to 7
On 2 Apr DIXON was trading at 9920.50. The strike last trading price was 1290, which was 263.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 1 Apr DIXON was trading at 10254.00. The strike last trading price was 1290, which was 263.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 30 Mar DIXON was trading at 9673.00. The strike last trading price was 1290, which was 263.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 27 Mar DIXON was trading at 10019.00. The strike last trading price was 1290, which was 263.95 higher than the previous day. The implied volatity was 67.41, the open interest changed by 2 which increased total open position to 6
On 25 Mar DIXON was trading at 10415.00. The strike last trading price was 1026.05, which was 176.05 higher than the previous day. The implied volatity was 62.56, the open interest changed by 2 which increased total open position to 4
On 24 Mar DIXON was trading at 10174.00. The strike last trading price was 850, which was 41 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar DIXON was trading at 9894.00. The strike last trading price was 850, which was 41 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar DIXON was trading at 10342.00. The strike last trading price was 850, which was 41 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Mar DIXON was trading at 10194.00. The strike last trading price was 850, which was 41 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Mar DIXON was trading at 10709.00. The strike last trading price was 850, which was 41 higher than the previous day. The implied volatity was 55.64, the open interest changed by 0 which decreased total open position to 2
On 17 Mar DIXON was trading at 10289.00. The strike last trading price was 809, which was -42.45 lower 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 809, which was -42.45 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 809, which was -42.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 12 Mar DIXON was trading at 10803.00. The strike last trading price was 809, which was -42.45 lower than the previous day. The implied volatity was 53.86, 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 851.45, which was -74.4 lower than the previous day. The implied volatity was 49.26, the open interest changed by 2 which increased total open position to 2
On 10 Mar DIXON was trading at 10908.00. The strike last trading price was 925.85, which was 0 lower than the previous day. The implied volatity was 1.76, 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 925.85, 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 925.85, 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 925.85, 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 925.85, 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 925.85, 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 925.85, 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 925.85, 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 925.85, 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
