DIXON
Dixon Techno (India) Ltd
Historical option data for DIXON
24 Apr 2026 01:33 PM IST
| DIXON 28-Apr-2026 (4d) 11300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.2
Vega: 0.03
Theta: -18.36
Gamma: 0.00049
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 10784.00 | 61.25 | 1.6000000000000014 | 47.79 | 4,209 | 56 | 1,591 | |||||||||
| 23 Apr | 10866.50 | 53.3 | -173.3 | 38.89 | 5,208 | 347 | 1,541 | |||||||||
| 22 Apr | 11267.00 | 226.85 | -23.599999999999994 | 40.67 | 4,679 | -126 | 1,195 | |||||||||
| 21 Apr | 11265.00 | 257 | -14.800000000000011 | 41.27 | 4,213 | 194 | 1,335 | |||||||||
| 20 Apr | 11211.00 | 260 | -124.25 | 44.83 | 5,078 | 350 | 1,142 | |||||||||
| 17 Apr | 11371.50 | 383 | 45.44999999999999 | 41.78 | 7,350 | -582 | 792 | |||||||||
| 16 Apr | 11287.00 | 340.1 | 27 | 41.04 | 12,691 | 1,013 | 1,372 | |||||||||
|
|
||||||||||||||||
| 15 Apr | 11068.50 | 304 | 134.2 | 46.44 | 1,442 | 111 | 360 | |||||||||
| 13 Apr | 10503.50 | 176.35 | -59.849999999999994 | 49.49 | 293 | -30 | 243 | |||||||||
| 10 Apr | 10676.00 | 231.1 | -6.400000000000006 | 48.59 | 973 | 39 | 273 | |||||||||
| 9 Apr | 10625.50 | 230 | -22 | 48.39 | 484 | 6 | 228 | |||||||||
| 8 Apr | 10636.00 | 265.7 | 85.6 | 47.75 | 1,628 | 130 | 225 | |||||||||
| 7 Apr | 10116.50 | 180.4 | 7.95 | 56.47 | 142 | 14 | 92 | |||||||||
| 6 Apr | 10008.00 | 167.15 | -8.5 | 56.64 | 275 | -24 | 77 | |||||||||
| 2 Apr | 9920.50 | 185 | 35.05 | 57.3 | 334 | 39 | 101 | |||||||||
| 1 Apr | 10254.00 | 144.75 | 23.65 | 40.84 | 123 | 10 | 66 | |||||||||
| 30 Mar | 9673.00 | 123.75 | -64.65 | 52.64 | 77 | 33 | 55 | |||||||||
| 27 Mar | 10019.00 | 189.1 | -86.95 | 48.85 | 67 | 6 | 23 | |||||||||
| 25 Mar | 10415.00 | 277.9 | 32.15 | 45.38 | 41 | 13 | 18 | |||||||||
| 24 Mar | 10174.00 | 248.3 | 28.3 | 48.18 | 6 | 1 | 3 | |||||||||
| 23 Mar | 9894.00 | 220 | -306.7 | 52.26 | 4 | 1 | 1 | |||||||||
| 20 Mar | 10342.00 | 526.7 | 0 | 5.71 | 0 | 0 | 0 | |||||||||
| 19 Mar | 10194.00 | 526.7 | 0 | 6.62 | 0 | 0 | 0 | |||||||||
| 18 Mar | 10709.00 | 526.7 | 0 | 3.36 | 0 | 0 | 0 | |||||||||
| 17 Mar | 10289.00 | 526.7 | 0 | 5.8 | 0 | 0 | 0 | |||||||||
| 16 Mar | 10263.00 | 526.7 | 0 | 6.19 | 0 | 0 | 0 | |||||||||
| 13 Mar | 10338.00 | 526.7 | 0 | 5.3 | 0 | 0 | 0 | |||||||||
| 12 Mar | 10803.00 | 526.7 | 0 | 2.23 | 0 | 0 | 0 | |||||||||
| 11 Mar | 10618.00 | 526.7 | 0 | 3.57 | 0 | 0 | 0 | |||||||||
| 10 Mar | 10908.00 | 526.7 | 0 | 0.75 | 0 | 0 | 0 | |||||||||
| 9 Mar | 9804.00 | 526.7 | 0 | 8.05 | 0 | 0 | 0 | |||||||||
| 6 Mar | 10029.00 | 526.7 | 0 | 6.5 | 0 | 0 | 0 | |||||||||
| 5 Mar | 10224.00 | 526.7 | 0 | 5.53 | 0 | 0 | 0 | |||||||||
| 4 Mar | 10136.00 | 526.7 | 0 | 5.69 | 0 | 0 | 0 | |||||||||
| 2 Mar | 10151.00 | 526.7 | 0 | 5.52 | 0 | 0 | 0 | |||||||||
| 27 Feb | 10528.00 | 526.7 | 0 | 3.37 | 0 | 0 | 0 | |||||||||
| 26 Feb | 10116.00 | 526.7 | 0 | 5.51 | 0 | 0 | 0 | |||||||||
| 25 Feb | 10388.00 | 526.7 | 0 | 4.07 | 0 | 0 | 0 | |||||||||
For Dixon Techno (India) Ltd - strike price 11300 expiring on 28APR2026
Delta for 11300 CE is 0.2
Historical price for 11300 CE is as follows
On 24 Apr DIXON was trading at 10784.00. The strike last trading price was 61.25, which was 1.6000000000000014 higher than the previous day. The implied volatity was 47.79, the open interest changed by 56 which increased total open position to 1591
On 23 Apr DIXON was trading at 10866.50. The strike last trading price was 53.3, which was -173.3 lower than the previous day. The implied volatity was 38.89, the open interest changed by 347 which increased total open position to 1541
On 22 Apr DIXON was trading at 11267.00. The strike last trading price was 226.85, which was -23.599999999999994 lower than the previous day. The implied volatity was 40.67, the open interest changed by -126 which decreased total open position to 1195
On 21 Apr DIXON was trading at 11265.00. The strike last trading price was 257, which was -14.800000000000011 lower than the previous day. The implied volatity was 41.27, the open interest changed by 194 which increased total open position to 1335
On 20 Apr DIXON was trading at 11211.00. The strike last trading price was 260, which was -124.25 lower than the previous day. The implied volatity was 44.83, the open interest changed by 350 which increased total open position to 1142
On 17 Apr DIXON was trading at 11371.50. The strike last trading price was 383, which was 45.44999999999999 higher than the previous day. The implied volatity was 41.78, the open interest changed by -582 which decreased total open position to 792
On 16 Apr DIXON was trading at 11287.00. The strike last trading price was 340.1, which was 27 higher than the previous day. The implied volatity was 41.04, the open interest changed by 1013 which increased total open position to 1372
On 15 Apr DIXON was trading at 11068.50. The strike last trading price was 304, which was 134.2 higher than the previous day. The implied volatity was 46.44, the open interest changed by 111 which increased total open position to 360
On 13 Apr DIXON was trading at 10503.50. The strike last trading price was 176.35, which was -59.849999999999994 lower than the previous day. The implied volatity was 49.49, the open interest changed by -30 which decreased total open position to 243
On 10 Apr DIXON was trading at 10676.00. The strike last trading price was 231.1, which was -6.400000000000006 lower than the previous day. The implied volatity was 48.59, the open interest changed by 39 which increased total open position to 273
On 9 Apr DIXON was trading at 10625.50. The strike last trading price was 230, which was -22 lower than the previous day. The implied volatity was 48.39, the open interest changed by 6 which increased total open position to 228
On 8 Apr DIXON was trading at 10636.00. The strike last trading price was 265.7, which was 85.6 higher than the previous day. The implied volatity was 47.75, the open interest changed by 130 which increased total open position to 225
On 7 Apr DIXON was trading at 10116.50. The strike last trading price was 180.4, which was 7.95 higher than the previous day. The implied volatity was 56.47, the open interest changed by 14 which increased total open position to 92
On 6 Apr DIXON was trading at 10008.00. The strike last trading price was 167.15, which was -8.5 lower than the previous day. The implied volatity was 56.64, the open interest changed by -24 which decreased total open position to 77
On 2 Apr DIXON was trading at 9920.50. The strike last trading price was 185, which was 35.05 higher than the previous day. The implied volatity was 57.3, the open interest changed by 39 which increased total open position to 101
On 1 Apr DIXON was trading at 10254.00. The strike last trading price was 144.75, which was 23.65 higher than the previous day. The implied volatity was 40.84, the open interest changed by 10 which increased total open position to 66
On 30 Mar DIXON was trading at 9673.00. The strike last trading price was 123.75, which was -64.65 lower than the previous day. The implied volatity was 52.64, the open interest changed by 33 which increased total open position to 55
On 27 Mar DIXON was trading at 10019.00. The strike last trading price was 189.1, which was -86.95 lower than the previous day. The implied volatity was 48.85, the open interest changed by 6 which increased total open position to 23
On 25 Mar DIXON was trading at 10415.00. The strike last trading price was 277.9, which was 32.15 higher than the previous day. The implied volatity was 45.38, the open interest changed by 13 which increased total open position to 18
On 24 Mar DIXON was trading at 10174.00. The strike last trading price was 248.3, which was 28.3 higher than the previous day. The implied volatity was 48.18, the open interest changed by 1 which increased total open position to 3
On 23 Mar DIXON was trading at 9894.00. The strike last trading price was 220, which was -306.7 lower than the previous day. The implied volatity was 52.26, the open interest changed by 1 which increased total open position to 1
On 20 Mar DIXON was trading at 10342.00. The strike last trading price was 526.7, which was 0 lower than the previous day. The implied volatity was 5.71, 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 526.7, which was 0 lower than the previous day. The implied volatity was 6.62, 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 526.7, which was 0 lower than the previous day. The implied volatity was 3.36, 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 526.7, which was 0 lower than the previous day. The implied volatity was 5.8, 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 526.7, which was 0 lower than the previous day. The implied volatity was 6.19, 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 526.7, which was 0 lower than the previous day. The implied volatity was 5.3, 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 526.7, which was 0 lower than the previous day. The implied volatity was 2.23, 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 526.7, which was 0 lower than the previous day. The implied volatity was 3.57, 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 526.7, which was 0 lower than the previous day. The implied volatity was 0.75, 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 526.7, which was 0 lower than the previous day. The implied volatity was 8.05, 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 526.7, which was 0 lower than the previous day. The implied volatity was 6.5, 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 526.7, which was 0 lower than the previous day. The implied volatity was 5.53, 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 526.7, which was 0 lower than the previous day. The implied volatity was 5.69, 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 526.7, 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
On 27 Feb DIXON was trading at 10528.00. The strike last trading price was 526.7, which was 0 lower than the previous day. The implied volatity was 3.37, 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 526.7, which was 0 lower than the previous day. The implied volatity was 5.51, 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 526.7, which was 0 lower than the previous day. The implied volatity was 4.07, the open interest changed by 0 which decreased total open position to 0
| DIXON 28-Apr-2026 (4d) 11300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.84
Vega: 0.03
Theta: -11.9
Gamma: 0.0005
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 10784.00 | 541.9 | 21.549999999999955 | 40.55 | 180 | -14 | 616 |
| 23 Apr | 10866.50 | 579.4 | 326.25 | 54.13 | 906 | -207 | 629 |
| 22 Apr | 11267.00 | 243.75 | -76.30000000000001 | 38.98 | 1,974 | 31 | 838 |
| 21 Apr | 11265.00 | 309 | -66.39999999999998 | 47.07 | 3,237 | -5 | 822 |
| 20 Apr | 11211.00 | 374.75 | 63.30000000000001 | 47.89 | 3,677 | -99 | 854 |
| 17 Apr | 11371.50 | 304.65 | -111.65000000000003 | 44.49 | 4,604 | 288 | 962 |
| 16 Apr | 11287.00 | 403.1 | -117.54999999999995 | 47.69 | 3,007 | 454 | 672 |
| 15 Apr | 11068.50 | 532.2 | -421.0999999999999 | 49.83 | 248 | 169 | 217 |
| 13 Apr | 10503.50 | 951.2 | 123.5 | 53.03 | 13 | -2 | 47 |
| 10 Apr | 10676.00 | 820.5 | -31.649999999999977 | 45.9 | 87 | 41 | 45 |
| 9 Apr | 10625.50 | 852.15 | -49.65 | 47.44 | 2 | 0 | 5 |
| 8 Apr | 10636.00 | 901.8 | -358.4 | 58.01 | 2 | 1 | 6 |
| 7 Apr | 10116.50 | 1260.2 | -346.8 | - | 0 | 0 | 5 |
| 6 Apr | 10008.00 | 1260.2 | -346.8 | - | 0 | 0 | 5 |
| 2 Apr | 9920.50 | 1260.2 | -346.8 | 28.2 | 3 | 0 | 4 |
| 1 Apr | 10254.00 | 1607 | 434.45 | - | 0 | 0 | 4 |
| 30 Mar | 9673.00 | 1607 | 434.45 | - | 0 | 0 | 4 |
| 27 Mar | 10019.00 | 1607 | 434.45 | 70.44 | 4 | 3 | 3 |
| 25 Mar | 10415.00 | 1172.55 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 10174.00 | 1172.55 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 9894.00 | 1172.55 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 10342.00 | 1172.55 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 10194.00 | 1172.55 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 10709.00 | 1172.55 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 10289.00 | 1172.55 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 10263.00 | 1172.55 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 10338.00 | 1172.55 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 10803.00 | 1172.55 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 10618.00 | 1172.55 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 10908.00 | 1172.55 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 9804.00 | 1172.55 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 10029.00 | 1172.55 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 10224.00 | 1172.55 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 10136.00 | 1172.55 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 10151.00 | 1172.55 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 10528.00 | 1172.55 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 10116.00 | 1172.55 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 10388.00 | 1172.55 | 0 | 0 | 0 | 0 | 0 |
For Dixon Techno (India) Ltd - strike price 11300 expiring on 28APR2026
Delta for 11300 PE is -0.84
Historical price for 11300 PE is as follows
On 24 Apr DIXON was trading at 10784.00. The strike last trading price was 541.9, which was 21.549999999999955 higher than the previous day. The implied volatity was 40.55, the open interest changed by -14 which decreased total open position to 616
On 23 Apr DIXON was trading at 10866.50. The strike last trading price was 579.4, which was 326.25 higher than the previous day. The implied volatity was 54.13, the open interest changed by -207 which decreased total open position to 629
On 22 Apr DIXON was trading at 11267.00. The strike last trading price was 243.75, which was -76.30000000000001 lower than the previous day. The implied volatity was 38.98, the open interest changed by 31 which increased total open position to 838
On 21 Apr DIXON was trading at 11265.00. The strike last trading price was 309, which was -66.39999999999998 lower than the previous day. The implied volatity was 47.07, the open interest changed by -5 which decreased total open position to 822
On 20 Apr DIXON was trading at 11211.00. The strike last trading price was 374.75, which was 63.30000000000001 higher than the previous day. The implied volatity was 47.89, the open interest changed by -99 which decreased total open position to 854
On 17 Apr DIXON was trading at 11371.50. The strike last trading price was 304.65, which was -111.65000000000003 lower than the previous day. The implied volatity was 44.49, the open interest changed by 288 which increased total open position to 962
On 16 Apr DIXON was trading at 11287.00. The strike last trading price was 403.1, which was -117.54999999999995 lower than the previous day. The implied volatity was 47.69, the open interest changed by 454 which increased total open position to 672
On 15 Apr DIXON was trading at 11068.50. The strike last trading price was 532.2, which was -421.0999999999999 lower than the previous day. The implied volatity was 49.83, the open interest changed by 169 which increased total open position to 217
On 13 Apr DIXON was trading at 10503.50. The strike last trading price was 951.2, which was 123.5 higher than the previous day. The implied volatity was 53.03, the open interest changed by -2 which decreased total open position to 47
On 10 Apr DIXON was trading at 10676.00. The strike last trading price was 820.5, which was -31.649999999999977 lower than the previous day. The implied volatity was 45.9, the open interest changed by 41 which increased total open position to 45
On 9 Apr DIXON was trading at 10625.50. The strike last trading price was 852.15, which was -49.65 lower than the previous day. The implied volatity was 47.44, the open interest changed by 0 which decreased total open position to 5
On 8 Apr DIXON was trading at 10636.00. The strike last trading price was 901.8, which was -358.4 lower than the previous day. The implied volatity was 58.01, the open interest changed by 1 which increased total open position to 6
On 7 Apr DIXON was trading at 10116.50. The strike last trading price was 1260.2, which was -346.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 6 Apr DIXON was trading at 10008.00. The strike last trading price was 1260.2, which was -346.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 2 Apr DIXON was trading at 9920.50. The strike last trading price was 1260.2, which was -346.8 lower than the previous day. The implied volatity was 28.2, the open interest changed by 0 which decreased total open position to 4
On 1 Apr DIXON was trading at 10254.00. The strike last trading price was 1607, which was 434.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 30 Mar DIXON was trading at 9673.00. The strike last trading price was 1607, which was 434.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 27 Mar DIXON was trading at 10019.00. The strike last trading price was 1607, which was 434.45 higher than the previous day. The implied volatity was 70.44, the open interest changed by 3 which increased total open position to 3
On 25 Mar DIXON was trading at 10415.00. The strike last trading price was 1172.55, 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 24 Mar DIXON was trading at 10174.00. The strike last trading price was 1172.55, 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 23 Mar DIXON was trading at 9894.00. The strike last trading price was 1172.55, 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 20 Mar DIXON was trading at 10342.00. The strike last trading price was 1172.55, 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 19 Mar DIXON was trading at 10194.00. The strike last trading price was 1172.55, 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 18 Mar DIXON was trading at 10709.00. The strike last trading price was 1172.55, 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 Mar DIXON was trading at 10289.00. The strike last trading price was 1172.55, 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 1172.55, 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 1172.55, 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 Mar DIXON was trading at 10803.00. The strike last trading price was 1172.55, 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 Mar DIXON was trading at 10618.00. The strike last trading price was 1172.55, 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 Mar DIXON was trading at 10908.00. The strike last trading price was 1172.55, 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 Mar DIXON was trading at 9804.00. The strike last trading price was 1172.55, 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 1172.55, 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 1172.55, 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 1172.55, 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 1172.55, 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 1172.55, 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 1172.55, 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 1172.55, 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
