DIXON
Dixon Techno (India) Ltd
Historical option data for DIXON
24 Apr 2026 04:10 PM IST
| DIXON 28-Apr-2026 (4d) 9700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.98
Vega: 0.01
Theta: -1.47
Gamma: 0.00008
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 10815.50 | 1159.9 | -19.25 | 47.89 | 0 | 0 | 290 | |||||||||
| 23 Apr | 10866.50 | 1159.9 | -415.54999999999995 | 47.89 | 90 | -50 | 294 | |||||||||
| 22 Apr | 11267.00 | 1566 | -63.40000000000009 | 54.78 | 23 | -7 | 344 | |||||||||
| 21 Apr | 11265.00 | 1629.4 | 99.95000000000005 | 62.57 | 0 | 0 | 351 | |||||||||
| 20 Apr | 11211.00 | 1629.4 | -51.94999999999982 | 62.57 | 69 | -41 | 353 | |||||||||
| 17 Apr | 11371.50 | 1688.4 | 117.85000000000014 | 42.19 | 25 | -3 | 394 | |||||||||
| 16 Apr | 11287.00 | 1573.7 | 122.65000000000009 | 58.7 | 8 | -1 | 397 | |||||||||
| 15 Apr | 11068.50 | 1451.05 | 506.04999999999995 | 54.97 | 11 | 1 | 398 | |||||||||
| 13 Apr | 10503.50 | 945 | -139.6500000000001 | 53.89 | 5 | 0 | 398 | |||||||||
| 10 Apr | 10676.00 | 1084.65 | -41.75 | 49.61 | 13 | -6 | 399 | |||||||||
| 9 Apr | 10625.50 | 1126.4 | -14.3 | 55.09 | 9 | -1 | 406 | |||||||||
| 8 Apr | 10636.00 | 1161.3 | 356.85 | 47.86 | 28 | -17 | 409 | |||||||||
| 7 Apr | 10116.50 | 805.9 | 63.15 | 57.16 | 131 | 22 | 428 | |||||||||
| 6 Apr | 10008.00 | 727.05 | 33.3 | 54.67 | 813 | 61 | 410 | |||||||||
| 2 Apr | 9920.50 | 701.6 | -60.25 | 54.2 | 570 | 81 | 350 | |||||||||
| 1 Apr | 10254.00 | 756 | 205 | 31.91 | 173 | -20 | 271 | |||||||||
| 30 Mar | 9673.00 | 568 | -142.75 | 51.81 | 635 | 256 | 280 | |||||||||
| 27 Mar | 10019.00 | 722 | -122.55 | 43.71 | 18 | 11 | 23 | |||||||||
| 25 Mar | 10415.00 | 844.55 | 89.1 | - | 0 | 0 | 12 | |||||||||
| 24 Mar | 10174.00 | 844.55 | 89.1 | 42.64 | 32 | 6 | 12 | |||||||||
|
|
||||||||||||||||
| 23 Mar | 9894.00 | 755.45 | -74.5 | 50.41 | 1 | 0 | 5 | |||||||||
| 20 Mar | 10342.00 | 829.95 | -478.75 | - | 0 | 0 | 5 | |||||||||
| 19 Mar | 10194.00 | 829.95 | -478.75 | - | 0 | 0 | 5 | |||||||||
| 18 Mar | 10709.00 | 829.95 | -478.75 | - | 0 | 0 | 5 | |||||||||
| 17 Mar | 10289.00 | 829.95 | -478.75 | - | 0 | 0 | 5 | |||||||||
| 16 Mar | 10263.00 | 829.95 | -478.75 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 10338.00 | 829.95 | -478.75 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 10803.00 | 829.95 | -478.75 | - | 0 | 0 | 5 | |||||||||
| 11 Mar | 10618.00 | 829.95 | -478.75 | - | 0 | 0 | 5 | |||||||||
| 10 Mar | 10908.00 | 829.95 | -478.75 | - | 0 | 0 | 5 | |||||||||
| 9 Mar | 9804.00 | 829.95 | -478.75 | 49.16 | 5 | 0 | 0 | |||||||||
| 6 Mar | 10029.00 | 1308.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 10224.00 | 1308.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 10136.00 | 1308.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 10151.00 | 1308.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 10528.00 | 1308.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 10116.00 | 1308.7 | 0 | - | 0 | 0 | 0 | |||||||||
For Dixon Techno (India) Ltd - strike price 9700 expiring on 28APR2026
Delta for 9700 CE is 0.98
Historical price for 9700 CE is as follows
On 24 Apr DIXON was trading at 10815.50. The strike last trading price was 1159.9, which was -19.25 lower than the previous day. The implied volatity was 47.89, the open interest changed by 0 which decreased total open position to 290
On 23 Apr DIXON was trading at 10866.50. The strike last trading price was 1159.9, which was -415.54999999999995 lower than the previous day. The implied volatity was 47.89, the open interest changed by -50 which decreased total open position to 294
On 22 Apr DIXON was trading at 11267.00. The strike last trading price was 1566, which was -63.40000000000009 lower than the previous day. The implied volatity was 54.78, the open interest changed by -7 which decreased total open position to 344
On 21 Apr DIXON was trading at 11265.00. The strike last trading price was 1629.4, which was 99.95000000000005 higher than the previous day. The implied volatity was 62.57, the open interest changed by 0 which decreased total open position to 351
On 20 Apr DIXON was trading at 11211.00. The strike last trading price was 1629.4, which was -51.94999999999982 lower than the previous day. The implied volatity was 62.57, the open interest changed by -41 which decreased total open position to 353
On 17 Apr DIXON was trading at 11371.50. The strike last trading price was 1688.4, which was 117.85000000000014 higher than the previous day. The implied volatity was 42.19, the open interest changed by -3 which decreased total open position to 394
On 16 Apr DIXON was trading at 11287.00. The strike last trading price was 1573.7, which was 122.65000000000009 higher than the previous day. The implied volatity was 58.7, the open interest changed by -1 which decreased total open position to 397
On 15 Apr DIXON was trading at 11068.50. The strike last trading price was 1451.05, which was 506.04999999999995 higher than the previous day. The implied volatity was 54.97, the open interest changed by 1 which increased total open position to 398
On 13 Apr DIXON was trading at 10503.50. The strike last trading price was 945, which was -139.6500000000001 lower than the previous day. The implied volatity was 53.89, the open interest changed by 0 which decreased total open position to 398
On 10 Apr DIXON was trading at 10676.00. The strike last trading price was 1084.65, which was -41.75 lower than the previous day. The implied volatity was 49.61, the open interest changed by -6 which decreased total open position to 399
On 9 Apr DIXON was trading at 10625.50. The strike last trading price was 1126.4, which was -14.3 lower than the previous day. The implied volatity was 55.09, the open interest changed by -1 which decreased total open position to 406
On 8 Apr DIXON was trading at 10636.00. The strike last trading price was 1161.3, which was 356.85 higher than the previous day. The implied volatity was 47.86, the open interest changed by -17 which decreased total open position to 409
On 7 Apr DIXON was trading at 10116.50. The strike last trading price was 805.9, which was 63.15 higher than the previous day. The implied volatity was 57.16, the open interest changed by 22 which increased total open position to 428
On 6 Apr DIXON was trading at 10008.00. The strike last trading price was 727.05, which was 33.3 higher than the previous day. The implied volatity was 54.67, the open interest changed by 61 which increased total open position to 410
On 2 Apr DIXON was trading at 9920.50. The strike last trading price was 701.6, which was -60.25 lower than the previous day. The implied volatity was 54.2, the open interest changed by 81 which increased total open position to 350
On 1 Apr DIXON was trading at 10254.00. The strike last trading price was 756, which was 205 higher than the previous day. The implied volatity was 31.91, the open interest changed by -20 which decreased total open position to 271
On 30 Mar DIXON was trading at 9673.00. The strike last trading price was 568, which was -142.75 lower than the previous day. The implied volatity was 51.81, the open interest changed by 256 which increased total open position to 280
On 27 Mar DIXON was trading at 10019.00. The strike last trading price was 722, which was -122.55 lower than the previous day. The implied volatity was 43.71, the open interest changed by 11 which increased total open position to 23
On 25 Mar DIXON was trading at 10415.00. The strike last trading price was 844.55, which was 89.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 24 Mar DIXON was trading at 10174.00. The strike last trading price was 844.55, which was 89.1 higher than the previous day. The implied volatity was 42.64, the open interest changed by 6 which increased total open position to 12
On 23 Mar DIXON was trading at 9894.00. The strike last trading price was 755.45, which was -74.5 lower than the previous day. The implied volatity was 50.41, the open interest changed by 0 which decreased total open position to 5
On 20 Mar DIXON was trading at 10342.00. The strike last trading price was 829.95, which was -478.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 19 Mar DIXON was trading at 10194.00. The strike last trading price was 829.95, which was -478.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 18 Mar DIXON was trading at 10709.00. The strike last trading price was 829.95, which was -478.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 17 Mar DIXON was trading at 10289.00. The strike last trading price was 829.95, which was -478.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 16 Mar DIXON was trading at 10263.00. The strike last trading price was 829.95, which was -478.75 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 829.95, which was -478.75 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 829.95, which was -478.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 11 Mar DIXON was trading at 10618.00. The strike last trading price was 829.95, which was -478.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 10 Mar DIXON was trading at 10908.00. The strike last trading price was 829.95, which was -478.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 9 Mar DIXON was trading at 9804.00. The strike last trading price was 829.95, which was -478.75 lower than the previous day. The implied volatity was 49.16, 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 1308.7, 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 1308.7, 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 1308.7, 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 1308.7, 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 1308.7, 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 1308.7, 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 28-Apr-2026 (4d) 9700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.69
Gamma: 0.00006
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 10815.50 | 2.5 | -3.55 | 45.86 | 357 | -104 | 415 |
| 23 Apr | 10866.50 | 6.7 | 1.3500000000000005 | 48.41 | 294 | 33 | 516 |
| 22 Apr | 11267.00 | 5.5 | -7.5 | 55.43 | 631 | -108 | 483 |
| 21 Apr | 11265.00 | 12.8 | -8.5 | 59.28 | 386 | 87 | 591 |
| 20 Apr | 11211.00 | 22.3 | -1.8000000000000007 | 59.71 | 314 | 24 | 510 |
| 17 Apr | 11371.50 | 23 | -16.85 | 56.45 | 543 | -132 | 489 |
| 16 Apr | 11287.00 | 39.8 | -21.950000000000003 | 58.19 | 509 | -135 | 624 |
| 15 Apr | 11068.50 | 62 | -105.35 | 57.92 | 500 | 26 | 751 |
| 13 Apr | 10503.50 | 157.55 | 8.950000000000017 | 57.82 | 261 | 45 | 725 |
| 10 Apr | 10676.00 | 148.4 | -20.049999999999983 | 54.14 | 349 | -17 | 681 |
| 9 Apr | 10625.50 | 169.75 | 2.7 | 55.77 | 135 | -48 | 697 |
| 8 Apr | 10636.00 | 160.7 | -218.3 | 55.69 | 275 | -21 | 745 |
| 7 Apr | 10116.50 | 373.8 | -73.75 | 61.21 | 469 | 12 | 770 |
| 6 Apr | 10008.00 | 452.45 | -114.9 | 64.22 | 1,157 | 92 | 762 |
| 2 Apr | 9920.50 | 595 | 255.8 | 69.09 | 1,267 | -8 | 672 |
| 1 Apr | 10254.00 | 347.8 | -316.1 | 57.15 | 751 | 195 | 680 |
| 30 Mar | 9673.00 | 647.8 | 47.95 | 60.57 | 720 | 285 | 475 |
| 27 Mar | 10019.00 | 600.5 | 195.5 | 67.29 | 285 | 125 | 190 |
| 25 Mar | 10415.00 | 405 | -113.6 | 60.06 | 52 | 8 | 65 |
| 24 Mar | 10174.00 | 520.6 | -199.4 | 62.89 | 48 | 32 | 57 |
| 23 Mar | 9894.00 | 720 | 307.7 | 69.45 | 28 | 13 | 24 |
| 20 Mar | 10342.00 | 412.3 | 22.2 | 55.87 | 1 | 0 | 10 |
| 19 Mar | 10194.00 | 400.3 | 65.3 | - | 0 | 0 | 10 |
| 18 Mar | 10709.00 | 400.3 | 65.3 | - | 0 | 0 | 10 |
| 17 Mar | 10289.00 | 400.3 | 65.3 | - | 3 | 0 | 10 |
| 16 Mar | 10263.00 | 400.3 | 65.3 | 49.79 | 3 | 0 | 10 |
| 13 Mar | 10338.00 | 335 | -37.85 | - | 0 | 0 | 0 |
| 12 Mar | 10803.00 | 335 | -37.85 | - | 0 | 0 | 10 |
| 11 Mar | 10618.00 | 335 | -37.85 | 50.23 | 10 | 0 | 0 |
| 10 Mar | 10908.00 | 372.85 | 0 | 8.89 | 0 | 0 | 0 |
| 9 Mar | 9804.00 | 372.85 | 0 | 1.69 | 0 | 0 | 0 |
| 6 Mar | 10029.00 | 372.85 | 0 | 3.14 | 0 | 0 | 0 |
| 5 Mar | 10224.00 | 372.85 | 0 | 4.08 | 0 | 0 | 0 |
| 4 Mar | 10136.00 | 372.85 | 0 | 3.81 | 0 | 0 | 0 |
| 2 Mar | 10151.00 | 372.85 | 0 | 3.84 | 0 | 0 | 0 |
| 27 Feb | 10528.00 | 372.85 | 0 | 5.73 | 0 | 0 | 0 |
| 26 Feb | 10116.00 | 372.85 | 0 | 3.55 | 0 | 0 | 0 |
For Dixon Techno (India) Ltd - strike price 9700 expiring on 28APR2026
Delta for 9700 PE is -0.01
Historical price for 9700 PE is as follows
On 24 Apr DIXON was trading at 10815.50. The strike last trading price was 2.5, which was -3.55 lower than the previous day. The implied volatity was 45.86, the open interest changed by -104 which decreased total open position to 415
On 23 Apr DIXON was trading at 10866.50. The strike last trading price was 6.7, which was 1.3500000000000005 higher than the previous day. The implied volatity was 48.41, the open interest changed by 33 which increased total open position to 516
On 22 Apr DIXON was trading at 11267.00. The strike last trading price was 5.5, which was -7.5 lower than the previous day. The implied volatity was 55.43, the open interest changed by -108 which decreased total open position to 483
On 21 Apr DIXON was trading at 11265.00. The strike last trading price was 12.8, which was -8.5 lower than the previous day. The implied volatity was 59.28, the open interest changed by 87 which increased total open position to 591
On 20 Apr DIXON was trading at 11211.00. The strike last trading price was 22.3, which was -1.8000000000000007 lower than the previous day. The implied volatity was 59.71, the open interest changed by 24 which increased total open position to 510
On 17 Apr DIXON was trading at 11371.50. The strike last trading price was 23, which was -16.85 lower than the previous day. The implied volatity was 56.45, the open interest changed by -132 which decreased total open position to 489
On 16 Apr DIXON was trading at 11287.00. The strike last trading price was 39.8, which was -21.950000000000003 lower than the previous day. The implied volatity was 58.19, the open interest changed by -135 which decreased total open position to 624
On 15 Apr DIXON was trading at 11068.50. The strike last trading price was 62, which was -105.35 lower than the previous day. The implied volatity was 57.92, the open interest changed by 26 which increased total open position to 751
On 13 Apr DIXON was trading at 10503.50. The strike last trading price was 157.55, which was 8.950000000000017 higher than the previous day. The implied volatity was 57.82, the open interest changed by 45 which increased total open position to 725
On 10 Apr DIXON was trading at 10676.00. The strike last trading price was 148.4, which was -20.049999999999983 lower than the previous day. The implied volatity was 54.14, the open interest changed by -17 which decreased total open position to 681
On 9 Apr DIXON was trading at 10625.50. The strike last trading price was 169.75, which was 2.7 higher than the previous day. The implied volatity was 55.77, the open interest changed by -48 which decreased total open position to 697
On 8 Apr DIXON was trading at 10636.00. The strike last trading price was 160.7, which was -218.3 lower than the previous day. The implied volatity was 55.69, the open interest changed by -21 which decreased total open position to 745
On 7 Apr DIXON was trading at 10116.50. The strike last trading price was 373.8, which was -73.75 lower than the previous day. The implied volatity was 61.21, the open interest changed by 12 which increased total open position to 770
On 6 Apr DIXON was trading at 10008.00. The strike last trading price was 452.45, which was -114.9 lower than the previous day. The implied volatity was 64.22, the open interest changed by 92 which increased total open position to 762
On 2 Apr DIXON was trading at 9920.50. The strike last trading price was 595, which was 255.8 higher than the previous day. The implied volatity was 69.09, the open interest changed by -8 which decreased total open position to 672
On 1 Apr DIXON was trading at 10254.00. The strike last trading price was 347.8, which was -316.1 lower than the previous day. The implied volatity was 57.15, the open interest changed by 195 which increased total open position to 680
On 30 Mar DIXON was trading at 9673.00. The strike last trading price was 647.8, which was 47.95 higher than the previous day. The implied volatity was 60.57, the open interest changed by 285 which increased total open position to 475
On 27 Mar DIXON was trading at 10019.00. The strike last trading price was 600.5, which was 195.5 higher than the previous day. The implied volatity was 67.29, the open interest changed by 125 which increased total open position to 190
On 25 Mar DIXON was trading at 10415.00. The strike last trading price was 405, which was -113.6 lower than the previous day. The implied volatity was 60.06, the open interest changed by 8 which increased total open position to 65
On 24 Mar DIXON was trading at 10174.00. The strike last trading price was 520.6, which was -199.4 lower than the previous day. The implied volatity was 62.89, the open interest changed by 32 which increased total open position to 57
On 23 Mar DIXON was trading at 9894.00. The strike last trading price was 720, which was 307.7 higher than the previous day. The implied volatity was 69.45, the open interest changed by 13 which increased total open position to 24
On 20 Mar DIXON was trading at 10342.00. The strike last trading price was 412.3, which was 22.2 higher than the previous day. The implied volatity was 55.87, the open interest changed by 0 which decreased total open position to 10
On 19 Mar DIXON was trading at 10194.00. The strike last trading price was 400.3, which was 65.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 18 Mar DIXON was trading at 10709.00. The strike last trading price was 400.3, which was 65.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 17 Mar DIXON was trading at 10289.00. The strike last trading price was 400.3, which was 65.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 16 Mar DIXON was trading at 10263.00. The strike last trading price was 400.3, which was 65.3 higher than the previous day. The implied volatity was 49.79, the open interest changed by 0 which decreased total open position to 10
On 13 Mar DIXON was trading at 10338.00. The strike last trading price was 335, which was -37.85 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 335, which was -37.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 11 Mar DIXON was trading at 10618.00. The strike last trading price was 335, which was -37.85 lower than the previous day. The implied volatity was 50.23, 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 372.85, which was 0 lower than the previous day. The implied volatity was 8.89, 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 372.85, which was 0 lower than the previous day. The implied volatity was 1.69, 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 372.85, which was 0 lower than the previous day. The implied volatity was 3.14, 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 372.85, which was 0 lower than the previous day. The implied volatity was 4.08, 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 372.85, which was 0 lower than the previous day. The implied volatity was 3.81, 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 372.85, which was 0 lower than the previous day. The implied volatity was 3.84, 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 372.85, which was 0 lower than the previous day. The implied volatity was 5.73, 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 372.85, which was 0 lower than the previous day. The implied volatity was 3.55, the open interest changed by 0 which decreased total open position to 0
