DIXON
Dixon Techno (India) Ltd
Historical option data for DIXON
24 Apr 2026 01:32 PM IST
| DIXON 28-Apr-2026 (4d) 11700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.02
Theta: -9.35
Gamma: 0.00024
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 10790.00 | 18.5 | -2.4499999999999993 | 48.99 | 1,344 | 404 | 1,140 | |||||||||
| 23 Apr | 10866.50 | 19.4 | -69.5 | 43.63 | 1,529 | 4 | 697 | |||||||||
| 22 Apr | 11267.00 | 87.95 | -21.849999999999994 | 40.42 | 1,279 | 38 | 694 | |||||||||
| 21 Apr | 11265.00 | 112.25 | -16.30000000000001 | 41.76 | 1,251 | 115 | 663 | |||||||||
| 20 Apr | 11211.00 | 126.25 | -76.35 | 45.31 | 1,269 | 57 | 556 | |||||||||
| 17 Apr | 11371.50 | 198 | 15.400000000000006 | 40.32 | 1,493 | 133 | 497 | |||||||||
| 16 Apr | 11287.00 | 182 | 7.699999999999989 | 41.86 | 1,969 | 191 | 363 | |||||||||
| 15 Apr | 11068.50 | 172.6 | 78.64999999999999 | 46.98 | 2,092 | 18 | 171 | |||||||||
| 13 Apr | 10503.50 | 95.6 | -44.25 | 49.09 | 250 | -21 | 163 | |||||||||
| 10 Apr | 10676.00 | 139.65 | -4.75 | 48.86 | 480 | 19 | 183 | |||||||||
| 9 Apr | 10625.50 | 143.1 | -21.45 | 49.13 | 219 | -15 | 163 | |||||||||
| 8 Apr | 10636.00 | 168.55 | 53.5 | 48.44 | 337 | 35 | 168 | |||||||||
| 7 Apr | 10116.50 | 115 | 3.4 | 56.55 | 120 | -15 | 157 | |||||||||
| 6 Apr | 10008.00 | 108.85 | -9.45 | 57.05 | 212 | 24 | 172 | |||||||||
| 2 Apr | 9920.50 | 120.25 | 27.8 | 56.84 | 611 | 70 | 158 | |||||||||
| 1 Apr | 10254.00 | 92.55 | 14.8 | 42.45 | 240 | 27 | 88 | |||||||||
| 30 Mar | 9673.00 | 77.5 | -51 | 52.41 | 105 | 4 | 60 | |||||||||
| 27 Mar | 10019.00 | 128.3 | -66.5 | 49.46 | 106 | 26 | 55 | |||||||||
| 25 Mar | 10415.00 | 194.8 | 39.55 | 46.29 | 28 | 12 | 29 | |||||||||
| 24 Mar | 10174.00 | 155 | -10 | 46.68 | 9 | 1 | 16 | |||||||||
| 23 Mar | 9894.00 | 165 | -55 | 53.76 | 7 | -1 | 9 | |||||||||
| 20 Mar | 10342.00 | 220 | 28 | 46.38 | 3 | 2 | 10 | |||||||||
| 19 Mar | 10194.00 | 192 | -96 | 46.56 | 2 | 1 | 9 | |||||||||
| 18 Mar | 10709.00 | 288 | -117.3 | 42.98 | 18 | 8 | 8 | |||||||||
| 17 Mar | 10289.00 | 405.3 | 0 | 8.11 | 0 | 0 | 0 | |||||||||
| 16 Mar | 10263.00 | 405.3 | 0 | 8.35 | 0 | 0 | 0 | |||||||||
| 13 Mar | 10338.00 | 405.3 | 0 | 7.41 | 0 | 0 | 0 | |||||||||
| 12 Mar | 10803.00 | 405.3 | 0 | 4.53 | 0 | 0 | 0 | |||||||||
| 11 Mar | 10618.00 | 405.3 | 0 | 5.78 | 0 | 0 | 0 | |||||||||
| 10 Mar | 10908.00 | 405.3 | 0 | 3.04 | 0 | 0 | 0 | |||||||||
| 9 Mar | 9804.00 | 405.3 | 0 | 9.98 | 0 | 0 | 0 | |||||||||
| 6 Mar | 10029.00 | 405.3 | 0 | 8.43 | 0 | 0 | 0 | |||||||||
| 5 Mar | 10224.00 | 405.3 | 0 | 7.51 | 0 | 0 | 0 | |||||||||
| 4 Mar | 10136.00 | 405.3 | 0 | 7.65 | 0 | 0 | 0 | |||||||||
| 2 Mar | 10151.00 | 405.3 | 0 | 7.45 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 27 Feb | 10528.00 | 405.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 10116.00 | 405.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 10388.00 | 405.3 | 0 | 6 | 0 | 0 | 0 | |||||||||
For Dixon Techno (India) Ltd - strike price 11700 expiring on 28APR2026
Delta for 11700 CE is 0.07
Historical price for 11700 CE is as follows
On 24 Apr DIXON was trading at 10790.00. The strike last trading price was 18.5, which was -2.4499999999999993 lower than the previous day. The implied volatity was 48.99, the open interest changed by 404 which increased total open position to 1140
On 23 Apr DIXON was trading at 10866.50. The strike last trading price was 19.4, which was -69.5 lower than the previous day. The implied volatity was 43.63, the open interest changed by 4 which increased total open position to 697
On 22 Apr DIXON was trading at 11267.00. The strike last trading price was 87.95, which was -21.849999999999994 lower than the previous day. The implied volatity was 40.42, the open interest changed by 38 which increased total open position to 694
On 21 Apr DIXON was trading at 11265.00. The strike last trading price was 112.25, which was -16.30000000000001 lower than the previous day. The implied volatity was 41.76, the open interest changed by 115 which increased total open position to 663
On 20 Apr DIXON was trading at 11211.00. The strike last trading price was 126.25, which was -76.35 lower than the previous day. The implied volatity was 45.31, the open interest changed by 57 which increased total open position to 556
On 17 Apr DIXON was trading at 11371.50. The strike last trading price was 198, which was 15.400000000000006 higher than the previous day. The implied volatity was 40.32, the open interest changed by 133 which increased total open position to 497
On 16 Apr DIXON was trading at 11287.00. The strike last trading price was 182, which was 7.699999999999989 higher than the previous day. The implied volatity was 41.86, the open interest changed by 191 which increased total open position to 363
On 15 Apr DIXON was trading at 11068.50. The strike last trading price was 172.6, which was 78.64999999999999 higher than the previous day. The implied volatity was 46.98, the open interest changed by 18 which increased total open position to 171
On 13 Apr DIXON was trading at 10503.50. The strike last trading price was 95.6, which was -44.25 lower than the previous day. The implied volatity was 49.09, the open interest changed by -21 which decreased total open position to 163
On 10 Apr DIXON was trading at 10676.00. The strike last trading price was 139.65, which was -4.75 lower than the previous day. The implied volatity was 48.86, the open interest changed by 19 which increased total open position to 183
On 9 Apr DIXON was trading at 10625.50. The strike last trading price was 143.1, which was -21.45 lower than the previous day. The implied volatity was 49.13, the open interest changed by -15 which decreased total open position to 163
On 8 Apr DIXON was trading at 10636.00. The strike last trading price was 168.55, which was 53.5 higher than the previous day. The implied volatity was 48.44, the open interest changed by 35 which increased total open position to 168
On 7 Apr DIXON was trading at 10116.50. The strike last trading price was 115, which was 3.4 higher than the previous day. The implied volatity was 56.55, the open interest changed by -15 which decreased total open position to 157
On 6 Apr DIXON was trading at 10008.00. The strike last trading price was 108.85, which was -9.45 lower than the previous day. The implied volatity was 57.05, the open interest changed by 24 which increased total open position to 172
On 2 Apr DIXON was trading at 9920.50. The strike last trading price was 120.25, which was 27.8 higher than the previous day. The implied volatity was 56.84, the open interest changed by 70 which increased total open position to 158
On 1 Apr DIXON was trading at 10254.00. The strike last trading price was 92.55, which was 14.8 higher than the previous day. The implied volatity was 42.45, the open interest changed by 27 which increased total open position to 88
On 30 Mar DIXON was trading at 9673.00. The strike last trading price was 77.5, which was -51 lower than the previous day. The implied volatity was 52.41, the open interest changed by 4 which increased total open position to 60
On 27 Mar DIXON was trading at 10019.00. The strike last trading price was 128.3, which was -66.5 lower than the previous day. The implied volatity was 49.46, the open interest changed by 26 which increased total open position to 55
On 25 Mar DIXON was trading at 10415.00. The strike last trading price was 194.8, which was 39.55 higher than the previous day. The implied volatity was 46.29, the open interest changed by 12 which increased total open position to 29
On 24 Mar DIXON was trading at 10174.00. The strike last trading price was 155, which was -10 lower than the previous day. The implied volatity was 46.68, the open interest changed by 1 which increased total open position to 16
On 23 Mar DIXON was trading at 9894.00. The strike last trading price was 165, which was -55 lower than the previous day. The implied volatity was 53.76, the open interest changed by -1 which decreased total open position to 9
On 20 Mar DIXON was trading at 10342.00. The strike last trading price was 220, which was 28 higher than the previous day. The implied volatity was 46.38, the open interest changed by 2 which increased total open position to 10
On 19 Mar DIXON was trading at 10194.00. The strike last trading price was 192, which was -96 lower than the previous day. The implied volatity was 46.56, the open interest changed by 1 which increased total open position to 9
On 18 Mar DIXON was trading at 10709.00. The strike last trading price was 288, which was -117.3 lower than the previous day. The implied volatity was 42.98, the open interest changed by 8 which increased total open position to 8
On 17 Mar DIXON was trading at 10289.00. The strike last trading price was 405.3, which was 0 lower than the previous day. The implied volatity was 8.11, 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 405.3, which was 0 lower than the previous day. The implied volatity was 8.35, 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 405.3, which was 0 lower than the previous day. The implied volatity was 7.41, 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 405.3, which was 0 lower than the previous day. The implied volatity was 4.53, 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 405.3, which was 0 lower than the previous day. The implied volatity was 5.78, 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 405.3, which was 0 lower than the previous day. The implied volatity was 3.04, 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 405.3, which was 0 lower than the previous day. The implied volatity was 9.98, 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 405.3, which was 0 lower than the previous day. The implied volatity was 8.43, 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 405.3, which was 0 lower than the previous day. The implied volatity was 7.51, 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 405.3, which was 0 lower than the previous day. The implied volatity was 7.65, 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 405.3, which was 0 lower than the previous day. The implied volatity was 7.45, 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 405.3, 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 405.3, 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 405.3, which was 0 lower than the previous day. The implied volatity was 6, the open interest changed by 0 which decreased total open position to 0
| DIXON 28-Apr-2026 (4d) 11700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.99
Vega: 0
Theta: 0.1
Gamma: 0.00009
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 10790.00 | 904.15 | 27.649999999999977 | 33.02 | 11 | -1 | 183 |
| 23 Apr | 10866.50 | 918.55 | 432.4 | 66.17 | 40 | -21 | 186 |
| 22 Apr | 11267.00 | 486.15 | -100.35000000000002 | 41.76 | 14 | -3 | 208 |
| 21 Apr | 11265.00 | 586.5 | -45.10000000000002 | 50 | 69 | 20 | 212 |
| 20 Apr | 11211.00 | 637.2 | 106.35000000000002 | 48.73 | 299 | -41 | 193 |
| 17 Apr | 11371.50 | 524.8 | -125.65000000000009 | 43.38 | 328 | 111 | 233 |
| 16 Apr | 11287.00 | 654.3 | -116 | 50.93 | 182 | 99 | 122 |
| 15 Apr | 11068.50 | 797 | -1172.25 | 49.92 | 22 | 18 | 22 |
| 13 Apr | 10503.50 | 1969.25 | 1969.25 | - | 0 | 0 | 4 |
| 10 Apr | 10676.00 | 1969.25 | 1969.25 | - | 0 | 0 | 4 |
| 9 Apr | 10625.50 | 1969.25 | 419.25 | - | 0 | 0 | 4 |
| 8 Apr | 10636.00 | 1969.25 | 419.25 | - | 0 | 0 | 4 |
| 7 Apr | 10116.50 | 1969.25 | 419.25 | 100.02 | 1 | 0 | 3 |
| 6 Apr | 10008.00 | 1550 | -310 | - | 0 | 0 | 3 |
| 2 Apr | 9920.50 | 1550 | -310 | - | 0 | 0 | 3 |
| 1 Apr | 10254.00 | 1550 | -310 | - | 0 | 0 | 3 |
| 30 Mar | 9673.00 | 1550 | -310 | - | 0 | 0 | 3 |
| 27 Mar | 10019.00 | 1550 | -310 | - | 0 | 0 | 3 |
| 25 Mar | 10415.00 | 1550 | -310 | 60.86 | 2 | 1 | 2 |
| 24 Mar | 10174.00 | 1860 | 413.45 | - | 0 | 0 | 1 |
| 23 Mar | 9894.00 | 1860 | 413.45 | - | 0 | 0 | 1 |
| 20 Mar | 10342.00 | 1860 | 413.45 | - | 0 | 0 | 1 |
| 19 Mar | 10194.00 | 1860 | 413.45 | - | 0 | 0 | 1 |
| 18 Mar | 10709.00 | 1860 | 413.45 | - | 0 | 0 | 1 |
| 17 Mar | 10289.00 | 1860 | 413.45 | - | 0 | 0 | 1 |
| 16 Mar | 10263.00 | 1860 | 413.45 | - | 0 | 0 | 0 |
| 13 Mar | 10338.00 | 1860 | 413.45 | - | 0 | 0 | 0 |
| 12 Mar | 10803.00 | 1860 | 413.45 | - | 0 | 0 | 1 |
| 11 Mar | 10618.00 | 1860 | 413.45 | - | 0 | 0 | 1 |
| 10 Mar | 10908.00 | 1860 | 413.45 | - | 0 | 0 | 1 |
| 9 Mar | 9804.00 | 1860 | 413.45 | - | 0 | 0 | 1 |
| 6 Mar | 10029.00 | 1860 | 413.45 | - | 0 | 0 | 1 |
| 5 Mar | 10224.00 | 1860 | 413.45 | - | 0 | 1 | 0 |
| 4 Mar | 10136.00 | 1860 | 413.45 | 61.63 | 1 | 0 | 0 |
| 2 Mar | 10151.00 | 1446.55 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 10528.00 | 1446.55 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 10116.00 | 1446.55 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 10388.00 | 1446.55 | 0 | 0 | 0 | 0 | 0 |
For Dixon Techno (India) Ltd - strike price 11700 expiring on 28APR2026
Delta for 11700 PE is -0.99
Historical price for 11700 PE is as follows
On 24 Apr DIXON was trading at 10790.00. The strike last trading price was 904.15, which was 27.649999999999977 higher than the previous day. The implied volatity was 33.02, the open interest changed by -1 which decreased total open position to 183
On 23 Apr DIXON was trading at 10866.50. The strike last trading price was 918.55, which was 432.4 higher than the previous day. The implied volatity was 66.17, the open interest changed by -21 which decreased total open position to 186
On 22 Apr DIXON was trading at 11267.00. The strike last trading price was 486.15, which was -100.35000000000002 lower than the previous day. The implied volatity was 41.76, the open interest changed by -3 which decreased total open position to 208
On 21 Apr DIXON was trading at 11265.00. The strike last trading price was 586.5, which was -45.10000000000002 lower than the previous day. The implied volatity was 50, the open interest changed by 20 which increased total open position to 212
On 20 Apr DIXON was trading at 11211.00. The strike last trading price was 637.2, which was 106.35000000000002 higher than the previous day. The implied volatity was 48.73, the open interest changed by -41 which decreased total open position to 193
On 17 Apr DIXON was trading at 11371.50. The strike last trading price was 524.8, which was -125.65000000000009 lower than the previous day. The implied volatity was 43.38, the open interest changed by 111 which increased total open position to 233
On 16 Apr DIXON was trading at 11287.00. The strike last trading price was 654.3, which was -116 lower than the previous day. The implied volatity was 50.93, the open interest changed by 99 which increased total open position to 122
On 15 Apr DIXON was trading at 11068.50. The strike last trading price was 797, which was -1172.25 lower than the previous day. The implied volatity was 49.92, the open interest changed by 18 which increased total open position to 22
On 13 Apr DIXON was trading at 10503.50. The strike last trading price was 1969.25, which was 1969.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 10 Apr DIXON was trading at 10676.00. The strike last trading price was 1969.25, which was 1969.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 9 Apr DIXON was trading at 10625.50. The strike last trading price was 1969.25, which was 419.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 8 Apr DIXON was trading at 10636.00. The strike last trading price was 1969.25, which was 419.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 7 Apr DIXON was trading at 10116.50. The strike last trading price was 1969.25, which was 419.25 higher than the previous day. The implied volatity was 100.02, the open interest changed by 0 which decreased total open position to 3
On 6 Apr DIXON was trading at 10008.00. The strike last trading price was 1550, which was -310 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Apr DIXON was trading at 9920.50. The strike last trading price was 1550, which was -310 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 1 Apr DIXON was trading at 10254.00. The strike last trading price was 1550, which was -310 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 30 Mar DIXON was trading at 9673.00. The strike last trading price was 1550, which was -310 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 27 Mar DIXON was trading at 10019.00. The strike last trading price was 1550, which was -310 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 25 Mar DIXON was trading at 10415.00. The strike last trading price was 1550, which was -310 lower than the previous day. The implied volatity was 60.86, the open interest changed by 1 which increased total open position to 2
On 24 Mar DIXON was trading at 10174.00. The strike last trading price was 1860, which was 413.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Mar DIXON was trading at 9894.00. The strike last trading price was 1860, which was 413.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar DIXON was trading at 10342.00. The strike last trading price was 1860, which was 413.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Mar DIXON was trading at 10194.00. The strike last trading price was 1860, which was 413.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar DIXON was trading at 10709.00. The strike last trading price was 1860, which was 413.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Mar DIXON was trading at 10289.00. The strike last trading price was 1860, which was 413.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar DIXON was trading at 10263.00. The strike last trading price was 1860, which was 413.45 higher 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 1860, which was 413.45 higher 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 1860, which was 413.45 higher than the previous day. The implied volatity was -, 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 1860, which was 413.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar DIXON was trading at 10908.00. The strike last trading price was 1860, which was 413.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Mar DIXON was trading at 9804.00. The strike last trading price was 1860, which was 413.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Mar DIXON was trading at 10029.00. The strike last trading price was 1860, which was 413.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Mar DIXON was trading at 10224.00. The strike last trading price was 1860, which was 413.45 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 4 Mar DIXON was trading at 10136.00. The strike last trading price was 1860, which was 413.45 higher than the previous day. The implied volatity was 61.63, 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 1446.55, 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 1446.55, 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 1446.55, 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 1446.55, 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
