DIXON
Dixon Techno (India) Ltd
Historical option data for DIXON
07 May 2026 11:51 AM IST
| DIXON 26-May-2026 (19d) 11300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.51
Vega: 0.1
Theta: -13.28
Gamma: 0.00032
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 7 May | 11222.00 | 467.95 | -60.50000000000006 (-11.45%) | 47.5 | 1,249 | 112 | 1,197 | |||||||||
| 6 May | 11299.00 | 535 | 23.80000000000001 (4.66%) | 48.89 | 2,469 | 203 | 1,083 | |||||||||
| 5 May | 11253.00 | 532.85 | -90.35000000000002 (-14.50%) | 47.31 | 1,771 | 261 | 884 | |||||||||
| 4 May | 11408.00 | 653 | 89.39999999999998 (15.86%) | 48.94 | 1,900 | 120 | 639 | |||||||||
| 30 Apr | 11166.50 | 576.6 | -47.85000000000002 (-7.66%) | 50.01 | 1,264 | 98 | 617 | |||||||||
| 29 Apr | 11325.00 | 620 | -61.200000000000045 (-8.98%) | 47.25 | 850 | 52 | 519 | |||||||||
| 28 Apr | 11370.00 | 681.5 | 54 (8.61%) | 49.03 | 1,977 | 45 | 466 | |||||||||
| 27 Apr | 11252.00 | 644.3 | 237.19999999999993 (58.27%) | 48.33 | 1,070 | 97 | 422 | |||||||||
| 24 Apr | 10815.50 | 412.35 | 7.7000000000000455 (1.90%) | 45.93 | 348 | 39 | 321 | |||||||||
| 23 Apr | 10866.50 | 400 | -209.70000000000005 (-34.39%) | 43.93 | 233 | 85 | 281 | |||||||||
| 22 Apr | 11267.00 | 618.7 | 25.300000000000068 (4.26%) | 44.27 | 196 | 47 | 193 | |||||||||
| 21 Apr | 11265.00 | 591.6 | -9.25 (-1.54%) | 41.25 | 130 | 42 | 146 | |||||||||
| 20 Apr | 11211.00 | 589.15 | -118.70000000000005 (-16.77%) | 43.46 | 116 | 23 | 99 | |||||||||
| 17 Apr | 11371.50 | 700 | 42.299999999999955 (6.43%) | 42.55 | 91 | 27 | 79 | |||||||||
| 16 Apr | 11287.00 | 660 | 39.14999999999998 (6.31%) | 42.26 | 54 | 27 | 49 | |||||||||
| 15 Apr | 11068.50 | 630 | 82.29999999999995 (15.03%) | 46.81 | 24 | 10 | 11 | |||||||||
| 13 Apr | 10503.50 | 547.7 | 41.30000000000007 (8.16%) | - | 0 | 0 | 1 | |||||||||
| 10 Apr | 10676.00 | 547.7 | 41.30000000000007 (8.16%) | - | 0 | 0 | 1 | |||||||||
|
|
||||||||||||||||
| 9 Apr | 10625.50 | 547.7 | 296.15 (117.73%) | 50.8 | 1 | 0 | 0 | |||||||||
| 8 Apr | 10636.00 | 251.55 | 0 (0.00%) | 2.83 | 0 | 0 | 0 | |||||||||
| 7 Apr | 10116.50 | 251.55 | 0 (0.00%) | 6.34 | 0 | 0 | 0 | |||||||||
| 6 Apr | 10008.00 | 251.55 | 0 (0.00%) | 6.86 | 0 | 0 | 0 | |||||||||
| 2 Apr | 9920.50 | 251.55 | 0 (0.00%) | 7.24 | 0 | 0 | 0 | |||||||||
| 1 Apr | 10254.00 | 251.55 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
For Dixon Techno (India) Ltd - strike price 11300 expiring on 26MAY2026
Delta for 11300 CE is 0.51
Historical price for 11300 CE is as follows
On 7 May DIXON was trading at 11222.00. The strike last trading price was 467.95, which was -60.50000000000006 lower than the previous day. The implied volatity was 47.5, the open interest changed by 112 which increased total open position to 1197
On 6 May DIXON was trading at 11299.00. The strike last trading price was 535, which was 23.80000000000001 higher than the previous day. The implied volatity was 48.89, the open interest changed by 203 which increased total open position to 1083
On 5 May DIXON was trading at 11253.00. The strike last trading price was 532.85, which was -90.35000000000002 lower than the previous day. The implied volatity was 47.31, the open interest changed by 261 which increased total open position to 884
On 4 May DIXON was trading at 11408.00. The strike last trading price was 653, which was 89.39999999999998 higher than the previous day. The implied volatity was 48.94, the open interest changed by 120 which increased total open position to 639
On 30 Apr DIXON was trading at 11166.50. The strike last trading price was 576.6, which was -47.85000000000002 lower than the previous day. The implied volatity was 50.01, the open interest changed by 98 which increased total open position to 617
On 29 Apr DIXON was trading at 11325.00. The strike last trading price was 620, which was -61.200000000000045 lower than the previous day. The implied volatity was 47.25, the open interest changed by 52 which increased total open position to 519
On 28 Apr DIXON was trading at 11370.00. The strike last trading price was 681.5, which was 54 higher than the previous day. The implied volatity was 49.03, the open interest changed by 45 which increased total open position to 466
On 27 Apr DIXON was trading at 11252.00. The strike last trading price was 644.3, which was 237.19999999999993 higher than the previous day. The implied volatity was 48.33, the open interest changed by 97 which increased total open position to 422
On 24 Apr DIXON was trading at 10815.50. The strike last trading price was 412.35, which was 7.7000000000000455 higher than the previous day. The implied volatity was 45.93, the open interest changed by 39 which increased total open position to 321
On 23 Apr DIXON was trading at 10866.50. The strike last trading price was 400, which was -209.70000000000005 lower than the previous day. The implied volatity was 43.93, the open interest changed by 85 which increased total open position to 281
On 22 Apr DIXON was trading at 11267.00. The strike last trading price was 618.7, which was 25.300000000000068 higher than the previous day. The implied volatity was 44.27, the open interest changed by 47 which increased total open position to 193
On 21 Apr DIXON was trading at 11265.00. The strike last trading price was 591.6, which was -9.25 lower than the previous day. The implied volatity was 41.25, the open interest changed by 42 which increased total open position to 146
On 20 Apr DIXON was trading at 11211.00. The strike last trading price was 589.15, which was -118.70000000000005 lower than the previous day. The implied volatity was 43.46, the open interest changed by 23 which increased total open position to 99
On 17 Apr DIXON was trading at 11371.50. The strike last trading price was 700, which was 42.299999999999955 higher than the previous day. The implied volatity was 42.55, the open interest changed by 27 which increased total open position to 79
On 16 Apr DIXON was trading at 11287.00. The strike last trading price was 660, which was 39.14999999999998 higher than the previous day. The implied volatity was 42.26, the open interest changed by 27 which increased total open position to 49
On 15 Apr DIXON was trading at 11068.50. The strike last trading price was 630, which was 82.29999999999995 higher than the previous day. The implied volatity was 46.81, the open interest changed by 10 which increased total open position to 11
On 13 Apr DIXON was trading at 10503.50. The strike last trading price was 547.7, which was 41.30000000000007 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Apr DIXON was trading at 10676.00. The strike last trading price was 547.7, which was 41.30000000000007 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Apr DIXON was trading at 10625.50. The strike last trading price was 547.7, which was 296.15 higher than the previous day. The implied volatity was 50.8, the open interest changed by 0 which decreased total open position to 0
On 8 Apr DIXON was trading at 10636.00. The strike last trading price was 251.55, which was 0 lower than the previous day. The implied volatity was 2.83, the open interest changed by 0 which decreased total open position to 0
On 7 Apr DIXON was trading at 10116.50. The strike last trading price was 251.55, which was 0 lower than the previous day. The implied volatity was 6.34, the open interest changed by 0 which decreased total open position to 0
On 6 Apr DIXON was trading at 10008.00. The strike last trading price was 251.55, which was 0 lower than the previous day. The implied volatity was 6.86, the open interest changed by 0 which decreased total open position to 0
On 2 Apr DIXON was trading at 9920.50. The strike last trading price was 251.55, which was 0 lower than the previous day. The implied volatity was 7.24, the open interest changed by 0 which decreased total open position to 0
On 1 Apr DIXON was trading at 10254.00. The strike last trading price was 251.55, 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
| DIXON 26-May-2026 (19d) 11300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 0.1
Theta: -12.39
Gamma: 0.0003
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 7 May | 11222.00 | 548.3 | 85.14999999999998 (18.38%) | 50.55 | 619 | 77 | 906 |
| 6 May | 11299.00 | 452.2 | -76.69999999999999 (-14.50%) | 44.06 | 899 | 77 | 830 |
| 5 May | 11253.00 | 507.1 | 45.35000000000002 (9.82%) | 48.28 | 1,186 | 170 | 745 |
| 4 May | 11408.00 | 434.15 | -185 (-29.88%) | 47.02 | 839 | 149 | 575 |
| 30 Apr | 11166.50 | 595 | 49.64999999999998 (9.10%) | 47.36 | 896 | -17 | 409 |
| 29 Apr | 11325.00 | 541.5 | -7.899999999999977 (-1.44%) | 46.92 | 1,342 | -6 | 427 |
| 28 Apr | 11370.00 | 547.3 | -62.5 (-10.25%) | 48.42 | 1,302 | 60 | 433 |
| 27 Apr | 11252.00 | 601.9 | -454.0000000000001 (-43.00%) | 49.39 | 655 | 172 | 373 |
| 24 Apr | 10815.50 | 1027.05 | 1.5 (0.15%) | 60.89 | 108 | -2 | 199 |
| 23 Apr | 10866.50 | 1039.5 | 330.35 (46.58%) | 61.44 | 106 | 47 | 202 |
| 22 Apr | 11267.00 | 707.25 | -21.149999999999977 (-2.90%) | 52.21 | 97 | 37 | 155 |
| 21 Apr | 11265.00 | 725 | -43.950000000000045 (-5.72%) | 53.06 | 124 | 32 | 118 |
| 20 Apr | 11211.00 | 781.1 | -33.35000000000002 (-4.09%) | 53.67 | 31 | 9 | 85 |
| 17 Apr | 11371.50 | 814.45 | 14.450000000000045 (1.81%) | 57.66 | 9 | 4 | 77 |
| 16 Apr | 11287.00 | 800 | -148.95000000000005 (-15.70%) | 55.57 | 73 | 59 | 72 |
| 15 Apr | 11068.50 | 948.95 | -804.5999999999999 (-45.88%) | 58.07 | 13 | 8 | 8 |
| 13 Apr | 10503.50 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 10676.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 10625.50 | 1753.55 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 10636.00 | 1753.55 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 10116.50 | 1753.55 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 10008.00 | 1753.55 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 9920.50 | 1753.55 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 10254.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 |
For Dixon Techno (India) Ltd - strike price 11300 expiring on 26MAY2026
Delta for 11300 PE is -0.49
Historical price for 11300 PE is as follows
On 7 May DIXON was trading at 11222.00. The strike last trading price was 548.3, which was 85.14999999999998 higher than the previous day. The implied volatity was 50.55, the open interest changed by 77 which increased total open position to 906
On 6 May DIXON was trading at 11299.00. The strike last trading price was 452.2, which was -76.69999999999999 lower than the previous day. The implied volatity was 44.06, the open interest changed by 77 which increased total open position to 830
On 5 May DIXON was trading at 11253.00. The strike last trading price was 507.1, which was 45.35000000000002 higher than the previous day. The implied volatity was 48.28, the open interest changed by 170 which increased total open position to 745
On 4 May DIXON was trading at 11408.00. The strike last trading price was 434.15, which was -185 lower than the previous day. The implied volatity was 47.02, the open interest changed by 149 which increased total open position to 575
On 30 Apr DIXON was trading at 11166.50. The strike last trading price was 595, which was 49.64999999999998 higher than the previous day. The implied volatity was 47.36, the open interest changed by -17 which decreased total open position to 409
On 29 Apr DIXON was trading at 11325.00. The strike last trading price was 541.5, which was -7.899999999999977 lower than the previous day. The implied volatity was 46.92, the open interest changed by -6 which decreased total open position to 427
On 28 Apr DIXON was trading at 11370.00. The strike last trading price was 547.3, which was -62.5 lower than the previous day. The implied volatity was 48.42, the open interest changed by 60 which increased total open position to 433
On 27 Apr DIXON was trading at 11252.00. The strike last trading price was 601.9, which was -454.0000000000001 lower than the previous day. The implied volatity was 49.39, the open interest changed by 172 which increased total open position to 373
On 24 Apr DIXON was trading at 10815.50. The strike last trading price was 1027.05, which was 1.5 higher than the previous day. The implied volatity was 60.89, the open interest changed by -2 which decreased total open position to 199
On 23 Apr DIXON was trading at 10866.50. The strike last trading price was 1039.5, which was 330.35 higher than the previous day. The implied volatity was 61.44, the open interest changed by 47 which increased total open position to 202
On 22 Apr DIXON was trading at 11267.00. The strike last trading price was 707.25, which was -21.149999999999977 lower than the previous day. The implied volatity was 52.21, the open interest changed by 37 which increased total open position to 155
On 21 Apr DIXON was trading at 11265.00. The strike last trading price was 725, which was -43.950000000000045 lower than the previous day. The implied volatity was 53.06, the open interest changed by 32 which increased total open position to 118
On 20 Apr DIXON was trading at 11211.00. The strike last trading price was 781.1, which was -33.35000000000002 lower than the previous day. The implied volatity was 53.67, the open interest changed by 9 which increased total open position to 85
On 17 Apr DIXON was trading at 11371.50. The strike last trading price was 814.45, which was 14.450000000000045 higher than the previous day. The implied volatity was 57.66, the open interest changed by 4 which increased total open position to 77
On 16 Apr DIXON was trading at 11287.00. The strike last trading price was 800, which was -148.95000000000005 lower than the previous day. The implied volatity was 55.57, the open interest changed by 59 which increased total open position to 72
On 15 Apr DIXON was trading at 11068.50. The strike last trading price was 948.95, which was -804.5999999999999 lower than the previous day. The implied volatity was 58.07, the open interest changed by 8 which increased total open position to 8
On 13 Apr DIXON was trading at 10503.50. The strike last trading price was 0, 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 Apr DIXON was trading at 10676.00. The strike last trading price was 0, 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 Apr DIXON was trading at 10625.50. The strike last trading price was 1753.55, 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 8 Apr DIXON was trading at 10636.00. The strike last trading price was 1753.55, 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 7 Apr DIXON was trading at 10116.50. The strike last trading price was 1753.55, 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 Apr DIXON was trading at 10008.00. The strike last trading price was 1753.55, 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 Apr DIXON was trading at 9920.50. The strike last trading price was 1753.55, 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 1 Apr DIXON was trading at 10254.00. The strike last trading price was 0, 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
