DIXON
Dixon Techno (India) Ltd
Historical option data for DIXON
20 Feb 2026 04:12 PM IST
| DIXON 24-FEB-2026 11200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.35
Vega: 4.28
Theta: -20.49
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 11072.00 | 97.3 | -105.35 | 36.4 | 11,629 | 154 | 776 | |||||||||
| 19 Feb | 11237.00 | 193.95 | -232.45 | 33.6 | 6,354 | 136 | 631 | |||||||||
| 18 Feb | 11517.00 | 418.4 | -124.35 | 41.61 | 741 | 16 | 495 | |||||||||
| 17 Feb | 11637.00 | 536 | -150.6 | 37.64 | 45 | -11 | 479 | |||||||||
| 16 Feb | 11751.00 | 685 | 248.85 | 44.8 | 151 | -44 | 491 | |||||||||
| 13 Feb | 11417.00 | 420 | -193.95 | 37.06 | 296 | 23 | 537 | |||||||||
| 12 Feb | 11626.00 | 607.55 | -105.85 | 42.07 | 24 | -3 | 514 | |||||||||
| 11 Feb | 11741.00 | 720 | 95.4 | 41.53 | 49 | -6 | 519 | |||||||||
| 10 Feb | 11609.00 | 621.85 | -112.75 | 41.22 | 109 | -2 | 525 | |||||||||
| 9 Feb | 11757.00 | 721.7 | 121.7 | 38.79 | 361 | -53 | 528 | |||||||||
| 6 Feb | 11502.00 | 573.5 | 18.15 | 37.52 | 1,792 | 45 | 589 | |||||||||
| 5 Feb | 11376.00 | 550 | -201.95 | 42.58 | 4,698 | 69 | 543 | |||||||||
| 4 Feb | 11678.00 | 756.55 | 413.85 | 40.68 | 5,475 | -245 | 472 | |||||||||
| 3 Feb | 11031.00 | 330.25 | 181.85 | 35.78 | 4,753 | -74 | 745 | |||||||||
| 2 Feb | 10339.00 | 151 | -19.5 | 41.24 | 1,865 | 178 | 814 | |||||||||
| 1 Feb | 10196.00 | 161.75 | -81.2 | 47.53 | 4,262 | 158 | 635 | |||||||||
| 30 Jan | 10446.00 | 240.8 | -11 | 45.65 | 3,649 | 222 | 476 | |||||||||
| 29 Jan | 10337.00 | 245 | 5.55 | 50.03 | 334 | 37 | 250 | |||||||||
| 28 Jan | 10279.00 | 238.85 | 8.25 | 48.56 | 206 | 13 | 212 | |||||||||
|
|
||||||||||||||||
| 27 Jan | 10184.00 | 236 | -55.45 | 50.02 | 233 | 4 | 199 | |||||||||
| 23 Jan | 10360.00 | 280 | -52 | 46.44 | 147 | 22 | 192 | |||||||||
| 22 Jan | 10512.00 | 336.5 | 9.1 | 44.15 | 98 | 6 | 170 | |||||||||
| 21 Jan | 10517.00 | 327.4 | -58.25 | 42.18 | 75 | 22 | 163 | |||||||||
| 20 Jan | 10682.00 | 368 | -178.45 | 39.85 | 76 | 29 | 138 | |||||||||
| 19 Jan | 11024.00 | 538.5 | 56.55 | 41.39 | 75 | 14 | 109 | |||||||||
| 16 Jan | 10732.00 | 475 | -164.85 | 44.45 | 111 | 36 | 96 | |||||||||
| 14 Jan | 11103.00 | 632 | -94.3 | 41.52 | 95 | 48 | 59 | |||||||||
| 13 Jan | 11238.00 | 725 | -453 | 41.95 | 14 | 3 | 3 | |||||||||
| 12 Jan | 11842.00 | 1178 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 11902.00 | 1178 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 11987.00 | 1178 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 11770.00 | 1178 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 11726.00 | 1178 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 12051.00 | 1178 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 12165.00 | 1178 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 12091.00 | 1178 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 12102.00 | 1178 | 0 | - | 0 | 0 | 0 | |||||||||
For Dixon Techno (India) Ltd - strike price 11200 expiring on 24FEB2026
Delta for 11200 CE is 0.35
Historical price for 11200 CE is as follows
On 20 Feb DIXON was trading at 11072.00. The strike last trading price was 97.3, which was -105.35 lower than the previous day. The implied volatity was 36.4, the open interest changed by 154 which increased total open position to 776
On 19 Feb DIXON was trading at 11237.00. The strike last trading price was 193.95, which was -232.45 lower than the previous day. The implied volatity was 33.6, the open interest changed by 136 which increased total open position to 631
On 18 Feb DIXON was trading at 11517.00. The strike last trading price was 418.4, which was -124.35 lower than the previous day. The implied volatity was 41.61, the open interest changed by 16 which increased total open position to 495
On 17 Feb DIXON was trading at 11637.00. The strike last trading price was 536, which was -150.6 lower than the previous day. The implied volatity was 37.64, the open interest changed by -11 which decreased total open position to 479
On 16 Feb DIXON was trading at 11751.00. The strike last trading price was 685, which was 248.85 higher than the previous day. The implied volatity was 44.8, the open interest changed by -44 which decreased total open position to 491
On 13 Feb DIXON was trading at 11417.00. The strike last trading price was 420, which was -193.95 lower than the previous day. The implied volatity was 37.06, the open interest changed by 23 which increased total open position to 537
On 12 Feb DIXON was trading at 11626.00. The strike last trading price was 607.55, which was -105.85 lower than the previous day. The implied volatity was 42.07, the open interest changed by -3 which decreased total open position to 514
On 11 Feb DIXON was trading at 11741.00. The strike last trading price was 720, which was 95.4 higher than the previous day. The implied volatity was 41.53, the open interest changed by -6 which decreased total open position to 519
On 10 Feb DIXON was trading at 11609.00. The strike last trading price was 621.85, which was -112.75 lower than the previous day. The implied volatity was 41.22, the open interest changed by -2 which decreased total open position to 525
On 9 Feb DIXON was trading at 11757.00. The strike last trading price was 721.7, which was 121.7 higher than the previous day. The implied volatity was 38.79, the open interest changed by -53 which decreased total open position to 528
On 6 Feb DIXON was trading at 11502.00. The strike last trading price was 573.5, which was 18.15 higher than the previous day. The implied volatity was 37.52, the open interest changed by 45 which increased total open position to 589
On 5 Feb DIXON was trading at 11376.00. The strike last trading price was 550, which was -201.95 lower than the previous day. The implied volatity was 42.58, the open interest changed by 69 which increased total open position to 543
On 4 Feb DIXON was trading at 11678.00. The strike last trading price was 756.55, which was 413.85 higher than the previous day. The implied volatity was 40.68, the open interest changed by -245 which decreased total open position to 472
On 3 Feb DIXON was trading at 11031.00. The strike last trading price was 330.25, which was 181.85 higher than the previous day. The implied volatity was 35.78, the open interest changed by -74 which decreased total open position to 745
On 2 Feb DIXON was trading at 10339.00. The strike last trading price was 151, which was -19.5 lower than the previous day. The implied volatity was 41.24, the open interest changed by 178 which increased total open position to 814
On 1 Feb DIXON was trading at 10196.00. The strike last trading price was 161.75, which was -81.2 lower than the previous day. The implied volatity was 47.53, the open interest changed by 158 which increased total open position to 635
On 30 Jan DIXON was trading at 10446.00. The strike last trading price was 240.8, which was -11 lower than the previous day. The implied volatity was 45.65, the open interest changed by 222 which increased total open position to 476
On 29 Jan DIXON was trading at 10337.00. The strike last trading price was 245, which was 5.55 higher than the previous day. The implied volatity was 50.03, the open interest changed by 37 which increased total open position to 250
On 28 Jan DIXON was trading at 10279.00. The strike last trading price was 238.85, which was 8.25 higher than the previous day. The implied volatity was 48.56, the open interest changed by 13 which increased total open position to 212
On 27 Jan DIXON was trading at 10184.00. The strike last trading price was 236, which was -55.45 lower than the previous day. The implied volatity was 50.02, the open interest changed by 4 which increased total open position to 199
On 23 Jan DIXON was trading at 10360.00. The strike last trading price was 280, which was -52 lower than the previous day. The implied volatity was 46.44, the open interest changed by 22 which increased total open position to 192
On 22 Jan DIXON was trading at 10512.00. The strike last trading price was 336.5, which was 9.1 higher than the previous day. The implied volatity was 44.15, the open interest changed by 6 which increased total open position to 170
On 21 Jan DIXON was trading at 10517.00. The strike last trading price was 327.4, which was -58.25 lower than the previous day. The implied volatity was 42.18, the open interest changed by 22 which increased total open position to 163
On 20 Jan DIXON was trading at 10682.00. The strike last trading price was 368, which was -178.45 lower than the previous day. The implied volatity was 39.85, the open interest changed by 29 which increased total open position to 138
On 19 Jan DIXON was trading at 11024.00. The strike last trading price was 538.5, which was 56.55 higher than the previous day. The implied volatity was 41.39, the open interest changed by 14 which increased total open position to 109
On 16 Jan DIXON was trading at 10732.00. The strike last trading price was 475, which was -164.85 lower than the previous day. The implied volatity was 44.45, the open interest changed by 36 which increased total open position to 96
On 14 Jan DIXON was trading at 11103.00. The strike last trading price was 632, which was -94.3 lower than the previous day. The implied volatity was 41.52, the open interest changed by 48 which increased total open position to 59
On 13 Jan DIXON was trading at 11238.00. The strike last trading price was 725, which was -453 lower than the previous day. The implied volatity was 41.95, the open interest changed by 3 which increased total open position to 3
On 12 Jan DIXON was trading at 11842.00. The strike last trading price was 1178, 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 Jan DIXON was trading at 11902.00. The strike last trading price was 1178, 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 8 Jan DIXON was trading at 11987.00. The strike last trading price was 1178, 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 7 Jan DIXON was trading at 11770.00. The strike last trading price was 1178, 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 Jan DIXON was trading at 11726.00. The strike last trading price was 1178, 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 Jan DIXON was trading at 12051.00. The strike last trading price was 1178, 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 Jan DIXON was trading at 12165.00. The strike last trading price was 1178, 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 Jan DIXON was trading at 12091.00. The strike last trading price was 1178, 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 31 Dec DIXON was trading at 12102.00. The strike last trading price was 1178, 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
| DIXON 24FEB2026 11200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.67
Vega: 4.17
Theta: -14.22
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 11072.00 | 244.2 | 53.35 | 31.31 | 4,950 | -164 | 709 |
| 19 Feb | 11237.00 | 196.2 | 94.3 | 40.8 | 9,723 | 85 | 902 |
| 18 Feb | 11517.00 | 112 | 5.75 | 40.42 | 7,293 | -439 | 823 |
| 17 Feb | 11637.00 | 111 | 8.2 | 45.08 | 1,720 | 331 | 1,262 |
| 16 Feb | 11751.00 | 99.15 | -124.2 | 45.53 | 2,560 | 242 | 905 |
| 13 Feb | 11417.00 | 226.55 | 62.95 | 42.18 | 1,455 | -98 | 691 |
| 12 Feb | 11626.00 | 163.95 | 16.9 | 41.12 | 839 | 4 | 796 |
| 11 Feb | 11741.00 | 147 | -60.85 | 42.5 | 1,093 | 23 | 792 |
| 10 Feb | 11609.00 | 200 | 23.25 | 42.47 | 1,019 | -10 | 776 |
| 9 Feb | 11757.00 | 180.3 | -84.75 | 43.93 | 1,290 | 18 | 789 |
| 6 Feb | 11502.00 | 275 | -67.7 | 42.45 | 2,691 | 156 | 794 |
| 5 Feb | 11376.00 | 350 | 88.45 | 43.79 | 6,856 | 144 | 652 |
| 4 Feb | 11678.00 | 263.75 | -229.9 | 45.76 | 2,796 | 300 | 523 |
| 3 Feb | 11031.00 | 508.55 | -463.75 | 42.95 | 723 | 102 | 223 |
| 2 Feb | 10339.00 | 972.3 | -78.8 | 46.34 | 9 | -1 | 120 |
| 1 Feb | 10196.00 | 1051.1 | 104.25 | 36.17 | 99 | -5 | 145 |
| 30 Jan | 10446.00 | 937.9 | -149.15 | 46.53 | 50 | 16 | 148 |
| 29 Jan | 10337.00 | 1087.05 | 2.05 | - | 0 | 0 | 0 |
| 28 Jan | 10279.00 | 1087.05 | 2.05 | 49.05 | 4 | -1 | 132 |
| 27 Jan | 10184.00 | 1085 | 316.55 | - | 0 | 0 | 133 |
| 23 Jan | 10360.00 | 1085 | 316.55 | 49.39 | 1 | 0 | 134 |
| 22 Jan | 10512.00 | 768.45 | -161.55 | 33.47 | 1 | 0 | 134 |
| 21 Jan | 10517.00 | 930 | 118.25 | 47.41 | 9 | 1 | 133 |
| 20 Jan | 10682.00 | 811.75 | 147.4 | 44.83 | 13 | 6 | 132 |
| 19 Jan | 11024.00 | 647.9 | -193.3 | 44.24 | 11 | 2 | 124 |
| 16 Jan | 10732.00 | 845.65 | 338.1 | 46.44 | 149 | 121 | 121 |
| 14 Jan | 11103.00 | 507.55 | 0 | 0.26 | 0 | 0 | 0 |
| 13 Jan | 11238.00 | 507.55 | 0 | 1.17 | 0 | 0 | 0 |
| 12 Jan | 11842.00 | 507.55 | 0 | 4.75 | 0 | 0 | 0 |
| 9 Jan | 11902.00 | 507.55 | 0 | 4.84 | 0 | 0 | 0 |
| 8 Jan | 11987.00 | 507.55 | 0 | 5.38 | 0 | 0 | 0 |
| 7 Jan | 11770.00 | 507.55 | 0 | 4.28 | 0 | 0 | 0 |
| 6 Jan | 11726.00 | 507.55 | 0 | 3.69 | 0 | 0 | 0 |
| 5 Jan | 12051.00 | 507.55 | 0 | 5.66 | 0 | 0 | 0 |
| 2 Jan | 12165.00 | 507.55 | 0 | 6.08 | 0 | 0 | 0 |
| 1 Jan | 12091.00 | 507.55 | 0 | 6.11 | 0 | 0 | 0 |
| 31 Dec | 12102.00 | 507.55 | 0 | 5.52 | 0 | 0 | 0 |
For Dixon Techno (India) Ltd - strike price 11200 expiring on 24FEB2026
Delta for 11200 PE is -0.67
Historical price for 11200 PE is as follows
On 20 Feb DIXON was trading at 11072.00. The strike last trading price was 244.2, which was 53.35 higher than the previous day. The implied volatity was 31.31, the open interest changed by -164 which decreased total open position to 709
On 19 Feb DIXON was trading at 11237.00. The strike last trading price was 196.2, which was 94.3 higher than the previous day. The implied volatity was 40.8, the open interest changed by 85 which increased total open position to 902
On 18 Feb DIXON was trading at 11517.00. The strike last trading price was 112, which was 5.75 higher than the previous day. The implied volatity was 40.42, the open interest changed by -439 which decreased total open position to 823
On 17 Feb DIXON was trading at 11637.00. The strike last trading price was 111, which was 8.2 higher than the previous day. The implied volatity was 45.08, the open interest changed by 331 which increased total open position to 1262
On 16 Feb DIXON was trading at 11751.00. The strike last trading price was 99.15, which was -124.2 lower than the previous day. The implied volatity was 45.53, the open interest changed by 242 which increased total open position to 905
On 13 Feb DIXON was trading at 11417.00. The strike last trading price was 226.55, which was 62.95 higher than the previous day. The implied volatity was 42.18, the open interest changed by -98 which decreased total open position to 691
On 12 Feb DIXON was trading at 11626.00. The strike last trading price was 163.95, which was 16.9 higher than the previous day. The implied volatity was 41.12, the open interest changed by 4 which increased total open position to 796
On 11 Feb DIXON was trading at 11741.00. The strike last trading price was 147, which was -60.85 lower than the previous day. The implied volatity was 42.5, the open interest changed by 23 which increased total open position to 792
On 10 Feb DIXON was trading at 11609.00. The strike last trading price was 200, which was 23.25 higher than the previous day. The implied volatity was 42.47, the open interest changed by -10 which decreased total open position to 776
On 9 Feb DIXON was trading at 11757.00. The strike last trading price was 180.3, which was -84.75 lower than the previous day. The implied volatity was 43.93, the open interest changed by 18 which increased total open position to 789
On 6 Feb DIXON was trading at 11502.00. The strike last trading price was 275, which was -67.7 lower than the previous day. The implied volatity was 42.45, the open interest changed by 156 which increased total open position to 794
On 5 Feb DIXON was trading at 11376.00. The strike last trading price was 350, which was 88.45 higher than the previous day. The implied volatity was 43.79, the open interest changed by 144 which increased total open position to 652
On 4 Feb DIXON was trading at 11678.00. The strike last trading price was 263.75, which was -229.9 lower than the previous day. The implied volatity was 45.76, the open interest changed by 300 which increased total open position to 523
On 3 Feb DIXON was trading at 11031.00. The strike last trading price was 508.55, which was -463.75 lower than the previous day. The implied volatity was 42.95, the open interest changed by 102 which increased total open position to 223
On 2 Feb DIXON was trading at 10339.00. The strike last trading price was 972.3, which was -78.8 lower than the previous day. The implied volatity was 46.34, the open interest changed by -1 which decreased total open position to 120
On 1 Feb DIXON was trading at 10196.00. The strike last trading price was 1051.1, which was 104.25 higher than the previous day. The implied volatity was 36.17, the open interest changed by -5 which decreased total open position to 145
On 30 Jan DIXON was trading at 10446.00. The strike last trading price was 937.9, which was -149.15 lower than the previous day. The implied volatity was 46.53, the open interest changed by 16 which increased total open position to 148
On 29 Jan DIXON was trading at 10337.00. The strike last trading price was 1087.05, which was 2.05 higher 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 1087.05, which was 2.05 higher than the previous day. The implied volatity was 49.05, the open interest changed by -1 which decreased total open position to 132
On 27 Jan DIXON was trading at 10184.00. The strike last trading price was 1085, which was 316.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 133
On 23 Jan DIXON was trading at 10360.00. The strike last trading price was 1085, which was 316.55 higher than the previous day. The implied volatity was 49.39, the open interest changed by 0 which decreased total open position to 134
On 22 Jan DIXON was trading at 10512.00. The strike last trading price was 768.45, which was -161.55 lower than the previous day. The implied volatity was 33.47, the open interest changed by 0 which decreased total open position to 134
On 21 Jan DIXON was trading at 10517.00. The strike last trading price was 930, which was 118.25 higher than the previous day. The implied volatity was 47.41, the open interest changed by 1 which increased total open position to 133
On 20 Jan DIXON was trading at 10682.00. The strike last trading price was 811.75, which was 147.4 higher than the previous day. The implied volatity was 44.83, the open interest changed by 6 which increased total open position to 132
On 19 Jan DIXON was trading at 11024.00. The strike last trading price was 647.9, which was -193.3 lower than the previous day. The implied volatity was 44.24, the open interest changed by 2 which increased total open position to 124
On 16 Jan DIXON was trading at 10732.00. The strike last trading price was 845.65, which was 338.1 higher than the previous day. The implied volatity was 46.44, the open interest changed by 121 which increased total open position to 121
On 14 Jan DIXON was trading at 11103.00. The strike last trading price was 507.55, which was 0 lower than the previous day. The implied volatity was 0.26, the open interest changed by 0 which decreased total open position to 0
On 13 Jan DIXON was trading at 11238.00. The strike last trading price was 507.55, which was 0 lower than the previous day. The implied volatity was 1.17, the open interest changed by 0 which decreased total open position to 0
On 12 Jan DIXON was trading at 11842.00. The strike last trading price was 507.55, which was 0 lower than the previous day. The implied volatity was 4.75, the open interest changed by 0 which decreased total open position to 0
On 9 Jan DIXON was trading at 11902.00. The strike last trading price was 507.55, which was 0 lower than the previous day. The implied volatity was 4.84, the open interest changed by 0 which decreased total open position to 0
On 8 Jan DIXON was trading at 11987.00. The strike last trading price was 507.55, which was 0 lower than the previous day. The implied volatity was 5.38, the open interest changed by 0 which decreased total open position to 0
On 7 Jan DIXON was trading at 11770.00. The strike last trading price was 507.55, which was 0 lower than the previous day. The implied volatity was 4.28, the open interest changed by 0 which decreased total open position to 0
On 6 Jan DIXON was trading at 11726.00. The strike last trading price was 507.55, which was 0 lower than the previous day. The implied volatity was 3.69, the open interest changed by 0 which decreased total open position to 0
On 5 Jan DIXON was trading at 12051.00. The strike last trading price was 507.55, which was 0 lower than the previous day. The implied volatity was 5.66, the open interest changed by 0 which decreased total open position to 0
On 2 Jan DIXON was trading at 12165.00. The strike last trading price was 507.55, which was 0 lower than the previous day. The implied volatity was 6.08, the open interest changed by 0 which decreased total open position to 0
On 1 Jan DIXON was trading at 12091.00. The strike last trading price was 507.55, which was 0 lower than the previous day. The implied volatity was 6.11, the open interest changed by 0 which decreased total open position to 0
On 31 Dec DIXON was trading at 12102.00. The strike last trading price was 507.55, which was 0 lower than the previous day. The implied volatity was 5.52, the open interest changed by 0 which decreased total open position to 0
