DIXON
Dixon Techno (India) Ltd
Historical option data for DIXON
12 Mar 2026 04:12 PM IST
| DIXON 30-MAR-2026 11500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.29
Vega: 8.27
Theta: -10.95
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Mar | 10803.00 | 186.9 | 19.35 | 44.07 | 13,780 | -74 | 4,246 | |||||||||
| 11 Mar | 10618.00 | 163.55 | -148.35 | 47.42 | 25,539 | 1,030 | 4,367 | |||||||||
| 10 Mar | 10908.00 | 353 | 303.5 | 50.54 | 25,750 | -316 | 3,184 | |||||||||
| 9 Mar | 9804.00 | 49.2 | -23.35 | 47.33 | 2,100 | -34 | 3,505 | |||||||||
| 6 Mar | 10029.00 | 72.25 | -13.2 | 43.51 | 2,441 | 79 | 3,538 | |||||||||
| 5 Mar | 10224.00 | 87.65 | -14.7 | 41.32 | 2,476 | 129 | 3,456 | |||||||||
| 4 Mar | 10136.00 | 102 | 1.65 | 43.59 | 3,711 | -65 | 3,356 | |||||||||
|
|
||||||||||||||||
| 2 Mar | 10151.00 | 100 | -62.7 | 41.38 | 4,254 | 691 | 3,419 | |||||||||
| 27 Feb | 10528.00 | 163.8 | 59.95 | 37.86 | 9,046 | -41 | 2,751 | |||||||||
| 26 Feb | 10116.00 | 105 | -52.45 | 40.03 | 3,524 | 197 | 2,792 | |||||||||
| 25 Feb | 10388.00 | 152.35 | -43.05 | 39.3 | 3,532 | 369 | 2,595 | |||||||||
| 24 Feb | 10525.00 | 199 | -17.7 | 37.8 | 3,167 | 318 | 2,228 | |||||||||
| 23 Feb | 10599.00 | 225.4 | -143.15 | 39.04 | 3,309 | 571 | 1,890 | |||||||||
| 20 Feb | 11072.00 | 365 | -79.05 | 36.5 | 1,285 | 236 | 1,313 | |||||||||
| 19 Feb | 11237.00 | 435.55 | -188.35 | 34.67 | 1,531 | 315 | 1,080 | |||||||||
| 18 Feb | 11517.00 | 620 | -97.7 | 37.55 | 1,779 | 585 | 766 | |||||||||
| 17 Feb | 11637.00 | 714.75 | -105.3 | 37.11 | 60 | 6 | 181 | |||||||||
| 16 Feb | 11751.00 | 825 | 228.7 | 38.76 | 196 | -75 | 175 | |||||||||
| 13 Feb | 11417.00 | 595 | -146 | 36.12 | 191 | 124 | 250 | |||||||||
| 12 Feb | 11626.00 | 741 | -63.95 | 37.63 | 30 | 12 | 126 | |||||||||
| 11 Feb | 11741.00 | 827.1 | 85.75 | 37.19 | 16 | 4 | 113 | |||||||||
| 10 Feb | 11609.00 | 747 | -59.55 | 37.4 | 42 | -9 | 109 | |||||||||
| 9 Feb | 11757.00 | 806.55 | 95.75 | 35.13 | 135 | -8 | 118 | |||||||||
| 6 Feb | 11502.00 | 679 | 48.45 | 34.91 | 276 | 19 | 127 | |||||||||
| 5 Feb | 11376.00 | 626.9 | -139 | 35.8 | 175 | 65 | 108 | |||||||||
| 4 Feb | 11678.00 | 765.9 | 345.85 | 32.57 | 63 | 24 | 44 | |||||||||
| 3 Feb | 11031.00 | 420.05 | 197.2 | 32.08 | 15 | 5 | 19 | |||||||||
| 2 Feb | 10339.00 | 222.85 | -44.45 | 34.84 | 14 | 11 | 14 | |||||||||
| 1 Feb | 10196.00 | 267.3 | -82.7 | 41.48 | 2 | 0 | 1 | |||||||||
| 30 Jan | 10446.00 | 350 | 19.6 | 40.45 | 1 | 0 | 0 | |||||||||
| 29 Jan | 10337.00 | 330.4 | 0 | 5.67 | 0 | 0 | 0 | |||||||||
| 28 Jan | 10279.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Dixon Techno (India) Ltd - strike price 11500 expiring on 30MAR2026
Delta for 11500 CE is 0.29
Historical price for 11500 CE is as follows
On 12 Mar DIXON was trading at 10803.00. The strike last trading price was 186.9, which was 19.35 higher than the previous day. The implied volatity was 44.07, the open interest changed by -74 which decreased total open position to 4246
On 11 Mar DIXON was trading at 10618.00. The strike last trading price was 163.55, which was -148.35 lower than the previous day. The implied volatity was 47.42, the open interest changed by 1030 which increased total open position to 4367
On 10 Mar DIXON was trading at 10908.00. The strike last trading price was 353, which was 303.5 higher than the previous day. The implied volatity was 50.54, the open interest changed by -316 which decreased total open position to 3184
On 9 Mar DIXON was trading at 9804.00. The strike last trading price was 49.2, which was -23.35 lower than the previous day. The implied volatity was 47.33, the open interest changed by -34 which decreased total open position to 3505
On 6 Mar DIXON was trading at 10029.00. The strike last trading price was 72.25, which was -13.2 lower than the previous day. The implied volatity was 43.51, the open interest changed by 79 which increased total open position to 3538
On 5 Mar DIXON was trading at 10224.00. The strike last trading price was 87.65, which was -14.7 lower than the previous day. The implied volatity was 41.32, the open interest changed by 129 which increased total open position to 3456
On 4 Mar DIXON was trading at 10136.00. The strike last trading price was 102, which was 1.65 higher than the previous day. The implied volatity was 43.59, the open interest changed by -65 which decreased total open position to 3356
On 2 Mar DIXON was trading at 10151.00. The strike last trading price was 100, which was -62.7 lower than the previous day. The implied volatity was 41.38, the open interest changed by 691 which increased total open position to 3419
On 27 Feb DIXON was trading at 10528.00. The strike last trading price was 163.8, which was 59.95 higher than the previous day. The implied volatity was 37.86, the open interest changed by -41 which decreased total open position to 2751
On 26 Feb DIXON was trading at 10116.00. The strike last trading price was 105, which was -52.45 lower than the previous day. The implied volatity was 40.03, the open interest changed by 197 which increased total open position to 2792
On 25 Feb DIXON was trading at 10388.00. The strike last trading price was 152.35, which was -43.05 lower than the previous day. The implied volatity was 39.3, the open interest changed by 369 which increased total open position to 2595
On 24 Feb DIXON was trading at 10525.00. The strike last trading price was 199, which was -17.7 lower than the previous day. The implied volatity was 37.8, the open interest changed by 318 which increased total open position to 2228
On 23 Feb DIXON was trading at 10599.00. The strike last trading price was 225.4, which was -143.15 lower than the previous day. The implied volatity was 39.04, the open interest changed by 571 which increased total open position to 1890
On 20 Feb DIXON was trading at 11072.00. The strike last trading price was 365, which was -79.05 lower than the previous day. The implied volatity was 36.5, the open interest changed by 236 which increased total open position to 1313
On 19 Feb DIXON was trading at 11237.00. The strike last trading price was 435.55, which was -188.35 lower than the previous day. The implied volatity was 34.67, the open interest changed by 315 which increased total open position to 1080
On 18 Feb DIXON was trading at 11517.00. The strike last trading price was 620, which was -97.7 lower than the previous day. The implied volatity was 37.55, the open interest changed by 585 which increased total open position to 766
On 17 Feb DIXON was trading at 11637.00. The strike last trading price was 714.75, which was -105.3 lower than the previous day. The implied volatity was 37.11, the open interest changed by 6 which increased total open position to 181
On 16 Feb DIXON was trading at 11751.00. The strike last trading price was 825, which was 228.7 higher than the previous day. The implied volatity was 38.76, the open interest changed by -75 which decreased total open position to 175
On 13 Feb DIXON was trading at 11417.00. The strike last trading price was 595, which was -146 lower than the previous day. The implied volatity was 36.12, the open interest changed by 124 which increased total open position to 250
On 12 Feb DIXON was trading at 11626.00. The strike last trading price was 741, which was -63.95 lower than the previous day. The implied volatity was 37.63, the open interest changed by 12 which increased total open position to 126
On 11 Feb DIXON was trading at 11741.00. The strike last trading price was 827.1, which was 85.75 higher than the previous day. The implied volatity was 37.19, the open interest changed by 4 which increased total open position to 113
On 10 Feb DIXON was trading at 11609.00. The strike last trading price was 747, which was -59.55 lower than the previous day. The implied volatity was 37.4, the open interest changed by -9 which decreased total open position to 109
On 9 Feb DIXON was trading at 11757.00. The strike last trading price was 806.55, which was 95.75 higher than the previous day. The implied volatity was 35.13, the open interest changed by -8 which decreased total open position to 118
On 6 Feb DIXON was trading at 11502.00. The strike last trading price was 679, which was 48.45 higher than the previous day. The implied volatity was 34.91, the open interest changed by 19 which increased total open position to 127
On 5 Feb DIXON was trading at 11376.00. The strike last trading price was 626.9, which was -139 lower than the previous day. The implied volatity was 35.8, the open interest changed by 65 which increased total open position to 108
On 4 Feb DIXON was trading at 11678.00. The strike last trading price was 765.9, which was 345.85 higher than the previous day. The implied volatity was 32.57, the open interest changed by 24 which increased total open position to 44
On 3 Feb DIXON was trading at 11031.00. The strike last trading price was 420.05, which was 197.2 higher than the previous day. The implied volatity was 32.08, the open interest changed by 5 which increased total open position to 19
On 2 Feb DIXON was trading at 10339.00. The strike last trading price was 222.85, which was -44.45 lower than the previous day. The implied volatity was 34.84, the open interest changed by 11 which increased total open position to 14
On 1 Feb DIXON was trading at 10196.00. The strike last trading price was 267.3, which was -82.7 lower than the previous day. The implied volatity was 41.48, the open interest changed by 0 which decreased total open position to 1
On 30 Jan DIXON was trading at 10446.00. The strike last trading price was 350, which was 19.6 higher than the previous day. The implied volatity was 40.45, 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 330.4, which was 0 lower than the previous day. The implied volatity was 5.67, 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 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
| DIXON 30MAR2026 11500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.65
Vega: 8.89
Theta: -12.13
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Mar | 10803.00 | 947 | -160.45 | 57.95 | 96 | 14 | 827 |
| 11 Mar | 10618.00 | 1100.9 | 281.75 | 57 | 306 | -8 | 813 |
| 10 Mar | 10908.00 | 791 | -901.85 | 52.64 | 266 | 44 | 814 |
| 9 Mar | 9804.00 | 1696.2 | 323.55 | 52.49 | 20 | -1 | 770 |
| 6 Mar | 10029.00 | 1372.65 | -3.35 | 28.04 | 327 | -194 | 770 |
| 5 Mar | 10224.00 | 1376 | -64.35 | 49.61 | 17 | 1 | 965 |
| 4 Mar | 10136.00 | 1441.75 | 41.95 | 53.2 | 53 | -9 | 962 |
| 2 Mar | 10151.00 | 1396.8 | 282.8 | 47.28 | 98 | 35 | 970 |
| 27 Feb | 10528.00 | 1114 | -269.6 | 44.51 | 109 | -6 | 935 |
| 26 Feb | 10116.00 | 1383.6 | 167.55 | 39.89 | 93 | 23 | 939 |
| 25 Feb | 10388.00 | 1216.05 | 160.3 | 42.14 | 174 | 96 | 903 |
| 24 Feb | 10525.00 | 1035 | -44 | 39.78 | 142 | 65 | 807 |
| 23 Feb | 10599.00 | 1044.95 | 269.4 | 42.15 | 298 | 47 | 742 |
| 20 Feb | 11072.00 | 784.05 | 108.05 | 40.68 | 334 | 40 | 698 |
| 19 Feb | 11237.00 | 687.95 | 170.5 | 41.15 | 628 | 77 | 660 |
| 18 Feb | 11517.00 | 530.35 | 27.25 | 38.53 | 1,009 | 344 | 582 |
| 17 Feb | 11637.00 | 501.15 | 48.65 | 40.74 | 148 | 11 | 238 |
| 16 Feb | 11751.00 | 455 | -154.4 | 40.52 | 89 | 33 | 226 |
| 13 Feb | 11417.00 | 609.35 | 101.65 | 39.47 | 31 | 18 | 192 |
| 12 Feb | 11626.00 | 505 | 52.45 | 38.13 | 44 | 9 | 173 |
| 11 Feb | 11741.00 | 450 | -81.4 | 37.82 | 27 | 11 | 165 |
| 10 Feb | 11609.00 | 524 | 49 | 38.39 | 52 | 28 | 154 |
| 9 Feb | 11757.00 | 475 | -114 | 38.62 | 84 | 37 | 127 |
| 6 Feb | 11502.00 | 600 | -39 | 39.23 | 27 | 18 | 88 |
| 5 Feb | 11376.00 | 639 | 127.95 | 37.66 | 9 | 6 | 69 |
| 4 Feb | 11678.00 | 511 | -1015.1 | 38.05 | 109 | 54 | 54 |
| 3 Feb | 11031.00 | 1526.1 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 10339.00 | 1526.1 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 10196.00 | 1526.1 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 10446.00 | 1526.1 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 10337.00 | 1526.1 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 10279.00 | 0 | 0 | - | 0 | 0 | 0 |
For Dixon Techno (India) Ltd - strike price 11500 expiring on 30MAR2026
Delta for 11500 PE is -0.65
Historical price for 11500 PE is as follows
On 12 Mar DIXON was trading at 10803.00. The strike last trading price was 947, which was -160.45 lower than the previous day. The implied volatity was 57.95, the open interest changed by 14 which increased total open position to 827
On 11 Mar DIXON was trading at 10618.00. The strike last trading price was 1100.9, which was 281.75 higher than the previous day. The implied volatity was 57, the open interest changed by -8 which decreased total open position to 813
On 10 Mar DIXON was trading at 10908.00. The strike last trading price was 791, which was -901.85 lower than the previous day. The implied volatity was 52.64, the open interest changed by 44 which increased total open position to 814
On 9 Mar DIXON was trading at 9804.00. The strike last trading price was 1696.2, which was 323.55 higher than the previous day. The implied volatity was 52.49, the open interest changed by -1 which decreased total open position to 770
On 6 Mar DIXON was trading at 10029.00. The strike last trading price was 1372.65, which was -3.35 lower than the previous day. The implied volatity was 28.04, the open interest changed by -194 which decreased total open position to 770
On 5 Mar DIXON was trading at 10224.00. The strike last trading price was 1376, which was -64.35 lower than the previous day. The implied volatity was 49.61, the open interest changed by 1 which increased total open position to 965
On 4 Mar DIXON was trading at 10136.00. The strike last trading price was 1441.75, which was 41.95 higher than the previous day. The implied volatity was 53.2, the open interest changed by -9 which decreased total open position to 962
On 2 Mar DIXON was trading at 10151.00. The strike last trading price was 1396.8, which was 282.8 higher than the previous day. The implied volatity was 47.28, the open interest changed by 35 which increased total open position to 970
On 27 Feb DIXON was trading at 10528.00. The strike last trading price was 1114, which was -269.6 lower than the previous day. The implied volatity was 44.51, the open interest changed by -6 which decreased total open position to 935
On 26 Feb DIXON was trading at 10116.00. The strike last trading price was 1383.6, which was 167.55 higher than the previous day. The implied volatity was 39.89, the open interest changed by 23 which increased total open position to 939
On 25 Feb DIXON was trading at 10388.00. The strike last trading price was 1216.05, which was 160.3 higher than the previous day. The implied volatity was 42.14, the open interest changed by 96 which increased total open position to 903
On 24 Feb DIXON was trading at 10525.00. The strike last trading price was 1035, which was -44 lower than the previous day. The implied volatity was 39.78, the open interest changed by 65 which increased total open position to 807
On 23 Feb DIXON was trading at 10599.00. The strike last trading price was 1044.95, which was 269.4 higher than the previous day. The implied volatity was 42.15, the open interest changed by 47 which increased total open position to 742
On 20 Feb DIXON was trading at 11072.00. The strike last trading price was 784.05, which was 108.05 higher than the previous day. The implied volatity was 40.68, the open interest changed by 40 which increased total open position to 698
On 19 Feb DIXON was trading at 11237.00. The strike last trading price was 687.95, which was 170.5 higher than the previous day. The implied volatity was 41.15, the open interest changed by 77 which increased total open position to 660
On 18 Feb DIXON was trading at 11517.00. The strike last trading price was 530.35, which was 27.25 higher than the previous day. The implied volatity was 38.53, the open interest changed by 344 which increased total open position to 582
On 17 Feb DIXON was trading at 11637.00. The strike last trading price was 501.15, which was 48.65 higher than the previous day. The implied volatity was 40.74, the open interest changed by 11 which increased total open position to 238
On 16 Feb DIXON was trading at 11751.00. The strike last trading price was 455, which was -154.4 lower than the previous day. The implied volatity was 40.52, the open interest changed by 33 which increased total open position to 226
On 13 Feb DIXON was trading at 11417.00. The strike last trading price was 609.35, which was 101.65 higher than the previous day. The implied volatity was 39.47, the open interest changed by 18 which increased total open position to 192
On 12 Feb DIXON was trading at 11626.00. The strike last trading price was 505, which was 52.45 higher than the previous day. The implied volatity was 38.13, the open interest changed by 9 which increased total open position to 173
On 11 Feb DIXON was trading at 11741.00. The strike last trading price was 450, which was -81.4 lower than the previous day. The implied volatity was 37.82, the open interest changed by 11 which increased total open position to 165
On 10 Feb DIXON was trading at 11609.00. The strike last trading price was 524, which was 49 higher than the previous day. The implied volatity was 38.39, the open interest changed by 28 which increased total open position to 154
On 9 Feb DIXON was trading at 11757.00. The strike last trading price was 475, which was -114 lower than the previous day. The implied volatity was 38.62, the open interest changed by 37 which increased total open position to 127
On 6 Feb DIXON was trading at 11502.00. The strike last trading price was 600, which was -39 lower than the previous day. The implied volatity was 39.23, the open interest changed by 18 which increased total open position to 88
On 5 Feb DIXON was trading at 11376.00. The strike last trading price was 639, which was 127.95 higher than the previous day. The implied volatity was 37.66, the open interest changed by 6 which increased total open position to 69
On 4 Feb DIXON was trading at 11678.00. The strike last trading price was 511, which was -1015.1 lower than the previous day. The implied volatity was 38.05, the open interest changed by 54 which increased total open position to 54
On 3 Feb DIXON was trading at 11031.00. The strike last trading price was 1526.1, 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 Feb DIXON was trading at 10339.00. The strike last trading price was 1526.1, 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 1526.1, 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 30 Jan DIXON was trading at 10446.00. The strike last trading price was 1526.1, 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 29 Jan DIXON was trading at 10337.00. The strike last trading price was 1526.1, 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 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
