DIXON
Dixon Techno (India) Ltd
Historical option data for DIXON
24 Apr 2026 01:31 PM IST
| DIXON 28-Apr-2026 (4d) 11900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.01
Theta: -7.04
Gamma: 0.00016
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 10793.50 | 11.8 | -2.799999999999999 | 52.07 | 619 | 76 | 416 | |||||||||
| 23 Apr | 10866.50 | 13 | -41.25 | 46.79 | 1,245 | -131 | 342 | |||||||||
| 22 Apr | 11267.00 | 53.5 | -16.650000000000006 | 41.37 | 677 | 88 | 474 | |||||||||
| 21 Apr | 11265.00 | 69.9 | -17.5 | 42.33 | 932 | 11 | 383 | |||||||||
| 20 Apr | 11211.00 | 88.35 | -53.599999999999994 | 46.6 | 783 | 12 | 372 | |||||||||
| 17 Apr | 11371.50 | 139.65 | 9.400000000000006 | 40.58 | 1,003 | 78 | 363 | |||||||||
| 16 Apr | 11287.00 | 130.4 | 1.4000000000000057 | 42.13 | 742 | 183 | 283 | |||||||||
| 15 Apr | 11068.50 | 125.5 | 54.8 | 46.42 | 550 | -6 | 100 | |||||||||
| 13 Apr | 10503.50 | 73 | -32.599999999999994 | 49.85 | 146 | 3 | 116 | |||||||||
| 10 Apr | 10676.00 | 102.4 | -9.099999999999994 | 48.27 | 153 | 22 | 115 | |||||||||
| 9 Apr | 10625.50 | 105.2 | -15.5 | 48.47 | 149 | 24 | 95 | |||||||||
| 8 Apr | 10636.00 | 130 | 39.9 | 48.38 | 343 | -67 | 72 | |||||||||
| 7 Apr | 10116.50 | 90.1 | 0.2 | 56.45 | 34 | 1 | 139 | |||||||||
| 6 Apr | 10008.00 | 86.35 | -11.15 | 57.09 | 211 | 11 | 136 | |||||||||
| 2 Apr | 9920.50 | 99.05 | 23.5 | 57.18 | 294 | 125 | 127 | |||||||||
| 1 Apr | 10254.00 | 75.55 | -278.8 | - | 0 | 0 | 2 | |||||||||
| 30 Mar | 9673.00 | 75.55 | -278.8 | 55.35 | 2 | 0 | 0 | |||||||||
| 27 Mar | 10019.00 | 354.35 | 0 | 12.63 | 0 | 0 | 0 | |||||||||
| 25 Mar | 10415.00 | 354.35 | 0 | 9.42 | 0 | 0 | 0 | |||||||||
| 24 Mar | 10174.00 | 354.35 | 0 | 11.2 | 0 | 0 | 0 | |||||||||
| 23 Mar | 9894.00 | 354.35 | 0 | 12.78 | 0 | 0 | 0 | |||||||||
| 20 Mar | 10342.00 | 354.35 | 0 | 9.07 | 0 | 0 | 0 | |||||||||
| 19 Mar | 10194.00 | 354.35 | 0 | 9.85 | 0 | 0 | 0 | |||||||||
| 18 Mar | 10709.00 | 354.35 | 0 | 6.88 | 0 | 0 | 0 | |||||||||
| 17 Mar | 10289.00 | 354.35 | 0 | 9.13 | 0 | 0 | 0 | |||||||||
| 16 Mar | 10263.00 | 354.35 | 0 | 9.35 | 0 | 0 | 0 | |||||||||
| 13 Mar | 10338.00 | 354.35 | 0 | 8.45 | 0 | 0 | 0 | |||||||||
| 12 Mar | 10803.00 | 354.35 | 0 | 5.61 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 11 Mar | 10618.00 | 354.35 | 0 | 6.72 | 0 | 0 | 0 | |||||||||
| 10 Mar | 10908.00 | 354.35 | 0 | 4.78 | 0 | 0 | 0 | |||||||||
| 9 Mar | 9804.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 10029.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 10224.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 10136.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 10151.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 10528.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 10116.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 10388.00 | 0 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Dixon Techno (India) Ltd - strike price 11900 expiring on 28APR2026
Delta for 11900 CE is 0.05
Historical price for 11900 CE is as follows
On 24 Apr DIXON was trading at 10793.50. The strike last trading price was 11.8, which was -2.799999999999999 lower than the previous day. The implied volatity was 52.07, the open interest changed by 76 which increased total open position to 416
On 23 Apr DIXON was trading at 10866.50. The strike last trading price was 13, which was -41.25 lower than the previous day. The implied volatity was 46.79, the open interest changed by -131 which decreased total open position to 342
On 22 Apr DIXON was trading at 11267.00. The strike last trading price was 53.5, which was -16.650000000000006 lower than the previous day. The implied volatity was 41.37, the open interest changed by 88 which increased total open position to 474
On 21 Apr DIXON was trading at 11265.00. The strike last trading price was 69.9, which was -17.5 lower than the previous day. The implied volatity was 42.33, the open interest changed by 11 which increased total open position to 383
On 20 Apr DIXON was trading at 11211.00. The strike last trading price was 88.35, which was -53.599999999999994 lower than the previous day. The implied volatity was 46.6, the open interest changed by 12 which increased total open position to 372
On 17 Apr DIXON was trading at 11371.50. The strike last trading price was 139.65, which was 9.400000000000006 higher than the previous day. The implied volatity was 40.58, the open interest changed by 78 which increased total open position to 363
On 16 Apr DIXON was trading at 11287.00. The strike last trading price was 130.4, which was 1.4000000000000057 higher than the previous day. The implied volatity was 42.13, the open interest changed by 183 which increased total open position to 283
On 15 Apr DIXON was trading at 11068.50. The strike last trading price was 125.5, which was 54.8 higher than the previous day. The implied volatity was 46.42, the open interest changed by -6 which decreased total open position to 100
On 13 Apr DIXON was trading at 10503.50. The strike last trading price was 73, which was -32.599999999999994 lower than the previous day. The implied volatity was 49.85, the open interest changed by 3 which increased total open position to 116
On 10 Apr DIXON was trading at 10676.00. The strike last trading price was 102.4, which was -9.099999999999994 lower than the previous day. The implied volatity was 48.27, the open interest changed by 22 which increased total open position to 115
On 9 Apr DIXON was trading at 10625.50. The strike last trading price was 105.2, which was -15.5 lower than the previous day. The implied volatity was 48.47, the open interest changed by 24 which increased total open position to 95
On 8 Apr DIXON was trading at 10636.00. The strike last trading price was 130, which was 39.9 higher than the previous day. The implied volatity was 48.38, the open interest changed by -67 which decreased total open position to 72
On 7 Apr DIXON was trading at 10116.50. The strike last trading price was 90.1, which was 0.2 higher than the previous day. The implied volatity was 56.45, the open interest changed by 1 which increased total open position to 139
On 6 Apr DIXON was trading at 10008.00. The strike last trading price was 86.35, which was -11.15 lower than the previous day. The implied volatity was 57.09, the open interest changed by 11 which increased total open position to 136
On 2 Apr DIXON was trading at 9920.50. The strike last trading price was 99.05, which was 23.5 higher than the previous day. The implied volatity was 57.18, the open interest changed by 125 which increased total open position to 127
On 1 Apr DIXON was trading at 10254.00. The strike last trading price was 75.55, which was -278.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Mar DIXON was trading at 9673.00. The strike last trading price was 75.55, which was -278.8 lower than the previous day. The implied volatity was 55.35, the open interest changed by 0 which decreased total open position to 0
On 27 Mar DIXON was trading at 10019.00. The strike last trading price was 354.35, which was 0 lower than the previous day. The implied volatity was 12.63, the open interest changed by 0 which decreased total open position to 0
On 25 Mar DIXON was trading at 10415.00. The strike last trading price was 354.35, which was 0 lower than the previous day. The implied volatity was 9.42, 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 354.35, which was 0 lower than the previous day. The implied volatity was 11.2, 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 354.35, which was 0 lower than the previous day. The implied volatity was 12.78, 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 354.35, which was 0 lower than the previous day. The implied volatity was 9.07, 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 354.35, which was 0 lower than the previous day. The implied volatity was 9.85, 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 354.35, which was 0 lower than the previous day. The implied volatity was 6.88, 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 354.35, which was 0 lower than the previous day. The implied volatity was 9.13, 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 354.35, which was 0 lower than the previous day. The implied volatity was 9.35, 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 354.35, which was 0 lower than the previous day. The implied volatity was 8.45, 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 354.35, which was 0 lower than the previous day. The implied volatity was 5.61, 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 354.35, which was 0 lower than the previous day. The implied volatity was 6.72, 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 354.35, which was 0 lower than the previous day. The implied volatity was 4.78, 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 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 6 Mar DIXON was trading at 10029.00. 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 5 Mar DIXON was trading at 10224.00. 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 4 Mar DIXON was trading at 10136.00. 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 2 Mar DIXON was trading at 10151.00. 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 27 Feb DIXON was trading at 10528.00. 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 26 Feb DIXON was trading at 10116.00. 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 25 Feb DIXON was trading at 10388.00. 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
| DIXON 28-Apr-2026 (4d) 11900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.81
Vega: 0.04
Theta: -23.67
Gamma: 0.00027
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 10793.50 | 1090 | 1090 | 76.14 | 0 | 0 | 68 |
| 23 Apr | 10866.50 | 1090 | 463.15 | 76.14 | 4 | -2 | 69 |
| 22 Apr | 11267.00 | 626.85 | 626.85 | 45.32 | 0 | 0 | 71 |
| 21 Apr | 11265.00 | 626.85 | -106.29999999999995 | 45.32 | 2 | 1 | 70 |
| 20 Apr | 11211.00 | 733.15 | 58.89999999999998 | 50.18 | 19 | -6 | 70 |
| 17 Apr | 11371.50 | 662.05 | -1554.45 | 43.21 | 98 | 72 | 75 |
| 16 Apr | 11287.00 | 2216.5 | 2216.5 | - | 0 | 0 | 3 |
| 15 Apr | 11068.50 | 2216.5 | 2216.5 | - | 0 | 0 | 3 |
| 13 Apr | 10503.50 | 2216.5 | 2216.5 | - | 0 | 0 | 3 |
| 10 Apr | 10676.00 | 2216.5 | 2216.5 | - | 0 | 0 | 3 |
| 9 Apr | 10625.50 | 2216.5 | 456.5 | - | 0 | 0 | 3 |
| 8 Apr | 10636.00 | 2216.5 | 456.5 | - | 0 | 0 | 3 |
| 7 Apr | 10116.50 | 2216.5 | 456.5 | - | 0 | 0 | 3 |
| 6 Apr | 10008.00 | 2216.5 | 456.5 | - | 0 | 0 | 3 |
| 2 Apr | 9920.50 | 2216.5 | 456.5 | - | 0 | 0 | 3 |
| 1 Apr | 10254.00 | 2216.5 | 456.5 | - | 0 | 0 | 3 |
| 30 Mar | 9673.00 | 2216.5 | 456.5 | 49.59 | 2 | 0 | 1 |
| 27 Mar | 10019.00 | 1760 | 166.65 | - | 0 | 0 | 1 |
| 25 Mar | 10415.00 | 1760 | 166.65 | 66.22 | 1 | 0 | 0 |
| 24 Mar | 10174.00 | 1593.35 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 9894.00 | 1593.35 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 10342.00 | 1593.35 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 10194.00 | 1593.35 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 10709.00 | 1593.35 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 10289.00 | 1593.35 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 10263.00 | 1593.35 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 10338.00 | 1593.35 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 10803.00 | 1593.35 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 10618.00 | 1593.35 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 10908.00 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 9804.00 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 10029.00 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 10224.00 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 10136.00 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 10151.00 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 10528.00 | 0 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 10116.00 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 10388.00 | 0 | 0 | 0 | 0 | 0 | 0 |
For Dixon Techno (India) Ltd - strike price 11900 expiring on 28APR2026
Delta for 11900 PE is -0.81
Historical price for 11900 PE is as follows
On 24 Apr DIXON was trading at 10793.50. The strike last trading price was 1090, which was 1090 higher than the previous day. The implied volatity was 76.14, the open interest changed by 0 which decreased total open position to 68
On 23 Apr DIXON was trading at 10866.50. The strike last trading price was 1090, which was 463.15 higher than the previous day. The implied volatity was 76.14, the open interest changed by -2 which decreased total open position to 69
On 22 Apr DIXON was trading at 11267.00. The strike last trading price was 626.85, which was 626.85 higher than the previous day. The implied volatity was 45.32, the open interest changed by 0 which decreased total open position to 71
On 21 Apr DIXON was trading at 11265.00. The strike last trading price was 626.85, which was -106.29999999999995 lower than the previous day. The implied volatity was 45.32, the open interest changed by 1 which increased total open position to 70
On 20 Apr DIXON was trading at 11211.00. The strike last trading price was 733.15, which was 58.89999999999998 higher than the previous day. The implied volatity was 50.18, the open interest changed by -6 which decreased total open position to 70
On 17 Apr DIXON was trading at 11371.50. The strike last trading price was 662.05, which was -1554.45 lower than the previous day. The implied volatity was 43.21, the open interest changed by 72 which increased total open position to 75
On 16 Apr DIXON was trading at 11287.00. The strike last trading price was 2216.5, which was 2216.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 15 Apr DIXON was trading at 11068.50. The strike last trading price was 2216.5, which was 2216.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 13 Apr DIXON was trading at 10503.50. The strike last trading price was 2216.5, which was 2216.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Apr DIXON was trading at 10676.00. The strike last trading price was 2216.5, which was 2216.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Apr DIXON was trading at 10625.50. The strike last trading price was 2216.5, which was 456.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 8 Apr DIXON was trading at 10636.00. The strike last trading price was 2216.5, which was 456.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 7 Apr DIXON was trading at 10116.50. The strike last trading price was 2216.5, which was 456.5 higher than the previous day. The implied volatity was -, 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 2216.5, which was 456.5 higher 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 2216.5, which was 456.5 higher 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 2216.5, which was 456.5 higher 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 2216.5, which was 456.5 higher than the previous day. The implied volatity was 49.59, the open interest changed by 0 which decreased total open position to 1
On 27 Mar DIXON was trading at 10019.00. The strike last trading price was 1760, which was 166.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Mar DIXON was trading at 10415.00. The strike last trading price was 1760, which was 166.65 higher than the previous day. The implied volatity was 66.22, 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 1593.35, 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 1593.35, 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 1593.35, 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 1593.35, 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 1593.35, 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 1593.35, 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 1593.35, 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 1593.35, 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 1593.35, 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 1593.35, 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 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 Mar DIXON was trading at 9804.00. 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 6 Mar DIXON was trading at 10029.00. 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 5 Mar DIXON was trading at 10224.00. 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 4 Mar DIXON was trading at 10136.00. 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 2 Mar DIXON was trading at 10151.00. 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 27 Feb DIXON was trading at 10528.00. 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 26 Feb DIXON was trading at 10116.00. 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 25 Feb DIXON was trading at 10388.00. 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
