DIXON
Dixon Techno (India) Ltd
Historical option data for DIXON
08 May 2026 04:10 PM IST
| DIXON 26-May-2026 (18d) 9800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 8 May | 10803.00 | 1660 | 0 (0.00%) | - | 0 | 0 | 32 | |||||||||
| 7 May | 11048.00 | 1660 | 0 (0.00%) | - | 0 | 0 | 32 | |||||||||
| 6 May | 11299.00 | 1660 | 0 (0.00%) | - | 0 | 0 | 32 | |||||||||
| 5 May | 11253.00 | 1660 | 0 (0.00%) | 51.22 | 0 | 0 | 32 | |||||||||
| 4 May | 11408.00 | 1660 | 100 (6.41%) | 51.22 | 3 | 0 | 32 | |||||||||
| 30 Apr | 11166.50 | 1560 | -343.1500000000001 (-18.03%) | 49.3 | 6 | 4 | 32 | |||||||||
| 29 Apr | 11325.00 | 1903.15 | 199.10000000000014 (11.68%) | 75.96 | 0 | 0 | 28 | |||||||||
| 28 Apr | 11370.00 | 1903.15 | 488.85000000000014 (34.56%) | 75.96 | 28 | 27 | 27 | |||||||||
| 27 Apr | 11252.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 10815.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 10866.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 11267.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 11265.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 11211.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 11371.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 11287.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 15 Apr | 11068.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 10503.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 10676.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 10625.50 | 1414.3 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 10636.00 | 1414.3 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 10116.50 | 1414.3 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 10008.00 | 1414.3 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 9920.50 | 1414.3 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 10254.00 | 1414.3 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 9673.00 | 1414.3 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 10019.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 10289.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 10263.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 10338.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 10618.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 10908.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 9804.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 10029.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 10224.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 10136.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 10151.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 10528.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Dixon Techno (India) Ltd - strike price 9800 expiring on 26MAY2026
Delta for 9800 CE is -
Historical price for 9800 CE is as follows
On 8 May DIXON was trading at 10803.00. The strike last trading price was 1660, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 7 May DIXON was trading at 11048.00. The strike last trading price was 1660, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 6 May DIXON was trading at 11299.00. The strike last trading price was 1660, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 5 May DIXON was trading at 11253.00. The strike last trading price was 1660, which was 0 lower than the previous day. The implied volatity was 51.22, the open interest changed by 0 which decreased total open position to 32
On 4 May DIXON was trading at 11408.00. The strike last trading price was 1660, which was 100 higher than the previous day. The implied volatity was 51.22, the open interest changed by 0 which decreased total open position to 32
On 30 Apr DIXON was trading at 11166.50. The strike last trading price was 1560, which was -343.1500000000001 lower than the previous day. The implied volatity was 49.3, the open interest changed by 4 which increased total open position to 32
On 29 Apr DIXON was trading at 11325.00. The strike last trading price was 1903.15, which was 199.10000000000014 higher than the previous day. The implied volatity was 75.96, the open interest changed by 0 which decreased total open position to 28
On 28 Apr DIXON was trading at 11370.00. The strike last trading price was 1903.15, which was 488.85000000000014 higher than the previous day. The implied volatity was 75.96, the open interest changed by 27 which increased total open position to 27
On 27 Apr DIXON was trading at 11252.00. 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 24 Apr DIXON was trading at 10815.50. 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 23 Apr DIXON was trading at 10866.50. 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 22 Apr DIXON was trading at 11267.00. 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 21 Apr DIXON was trading at 11265.00. 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 20 Apr DIXON was trading at 11211.00. 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 17 Apr DIXON was trading at 11371.50. 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 16 Apr DIXON was trading at 11287.00. 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 15 Apr DIXON was trading at 11068.50. 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 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 1414.3, 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 8 Apr DIXON was trading at 10636.00. The strike last trading price was 1414.3, 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 7 Apr DIXON was trading at 10116.50. The strike last trading price was 1414.3, 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 6 Apr DIXON was trading at 10008.00. The strike last trading price was 1414.3, 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 2 Apr DIXON was trading at 9920.50. The strike last trading price was 1414.3, 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 1 Apr DIXON was trading at 10254.00. The strike last trading price was 1414.3, 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 30 Mar DIXON was trading at 9673.00. The strike last trading price was 1414.3, 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 27 Mar DIXON was trading at 10019.00. 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 17 Mar DIXON was trading at 10289.00. The strike last trading price was -, which was - 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 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 13 Mar DIXON was trading at 10338.00. 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 11 Mar DIXON was trading at 10618.00. The strike last trading price was -, which was - 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
| DIXON 26-May-2026 (18d) 9800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.2
Vega: 0.07
Theta: -9.6
Gamma: 0.0002
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 8 May | 10803.00 | 163.6 | 65.69999999999999 (67.11%) | 57.89 | 955 | 265 | 413 |
| 7 May | 11048.00 | 90.95 | 33.300000000000004 (57.76%) | 51.17 | 102 | 15 | 148 |
| 6 May | 11299.00 | 55.55 | -19.5 (-25.98%) | 47.84 | 96 | 1 | 131 |
| 5 May | 11253.00 | 72 | 4.299999999999997 (6.35%) | 49.78 | 110 | -4 | 131 |
| 4 May | 11408.00 | 61 | -54.2 (-47.05%) | 49.85 | 121 | -6 | 135 |
| 30 Apr | 11166.50 | 112.2 | 19.299999999999997 (20.78%) | 50.43 | 63 | -1 | 140 |
| 29 Apr | 11325.00 | 95 | -8.299999999999997 (-8.03%) | 48.68 | 125 | 5 | 142 |
| 28 Apr | 11370.00 | 100.1 | -24.10000000000001 (-19.40%) | 49.5 | 88 | 44 | 137 |
| 27 Apr | 11252.00 | 120.5 | -160.75 (-57.16%) | 50.32 | 235 | 12 | 85 |
| 24 Apr | 10815.50 | 281.25 | -16.25 (-5.46%) | 58.18 | 51 | 33 | 72 |
| 23 Apr | 10866.50 | 295 | 96.5 (48.61%) | 57.1 | 51 | 31 | 35 |
| 22 Apr | 11267.00 | 198.5 | 57.150000000000006 (40.43%) | 55.39 | 0 | 0 | 4 |
| 21 Apr | 11265.00 | 198.5 | 4.699999999999989 (2.43%) | 55.39 | 2 | 1 | 3 |
| 20 Apr | 11211.00 | 193.8 | -334.09999999999997 (-63.29%) | 52.4 | 2 | 0 | 0 |
| 17 Apr | 11371.50 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 11287.00 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 11068.50 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 10503.50 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 10676.00 | 0 | 0 (0.00%) | 7.17 | 0 | 0 | 0 |
| 9 Apr | 10625.50 | 527.9 | 0 (0.00%) | 6.14 | 0 | 0 | 0 |
| 8 Apr | 10636.00 | 527.9 | 0 (0.00%) | 6.51 | 0 | 0 | 0 |
| 7 Apr | 10116.50 | 527.9 | 0 (0.00%) | 3.02 | 0 | 0 | 0 |
| 6 Apr | 10008.00 | 527.9 | 0 (0.00%) | 2.31 | 0 | 0 | 0 |
| 2 Apr | 9920.50 | 527.9 | 0 (0.00%) | 1.24 | 0 | 0 | 0 |
| 1 Apr | 10254.00 | 527.9 | 0 (0.00%) | 3.91 | 0 | 0 | 0 |
| 30 Mar | 9673.00 | 527.9 | 0 (0.00%) | 0.82 | 0 | 0 | 0 |
| 27 Mar | 10019.00 | 527.9 | 0 (0.00%) | 2.86 | 0 | 0 | 0 |
| 17 Mar | 10289.00 | - | - | - | 0 | 0 | 0 |
| 16 Mar | 10263.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 Mar | 10338.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 11 Mar | 10618.00 | - | - | - | 0 | 0 | 0 |
| 10 Mar | 10908.00 | 0 | 0 (0.00%) | 4.18 | 0 | 0 | 0 |
| 9 Mar | 9804.00 | 0 | 0 (0.00%) | 1.22 | 0 | 0 | 0 |
| 6 Mar | 10029.00 | 0 | 0 (0.00%) | 2.49 | 0 | 0 | 0 |
| 5 Mar | 10224.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 10136.00 | 0 | 0 (0.00%) | 2.81 | 0 | 0 | 0 |
| 2 Mar | 10151.00 | 0 | 0 (0.00%) | 3.05 | 0 | 0 | 0 |
| 27 Feb | 10528.00 | 0 | 0 (0.00%) | 4.7 | 0 | 0 | 0 |
For Dixon Techno (India) Ltd - strike price 9800 expiring on 26MAY2026
Delta for 9800 PE is -0.2
Historical price for 9800 PE is as follows
On 8 May DIXON was trading at 10803.00. The strike last trading price was 163.6, which was 65.69999999999999 higher than the previous day. The implied volatity was 57.89, the open interest changed by 265 which increased total open position to 413
On 7 May DIXON was trading at 11048.00. The strike last trading price was 90.95, which was 33.300000000000004 higher than the previous day. The implied volatity was 51.17, the open interest changed by 15 which increased total open position to 148
On 6 May DIXON was trading at 11299.00. The strike last trading price was 55.55, which was -19.5 lower than the previous day. The implied volatity was 47.84, the open interest changed by 1 which increased total open position to 131
On 5 May DIXON was trading at 11253.00. The strike last trading price was 72, which was 4.299999999999997 higher than the previous day. The implied volatity was 49.78, the open interest changed by -4 which decreased total open position to 131
On 4 May DIXON was trading at 11408.00. The strike last trading price was 61, which was -54.2 lower than the previous day. The implied volatity was 49.85, the open interest changed by -6 which decreased total open position to 135
On 30 Apr DIXON was trading at 11166.50. The strike last trading price was 112.2, which was 19.299999999999997 higher than the previous day. The implied volatity was 50.43, the open interest changed by -1 which decreased total open position to 140
On 29 Apr DIXON was trading at 11325.00. The strike last trading price was 95, which was -8.299999999999997 lower than the previous day. The implied volatity was 48.68, the open interest changed by 5 which increased total open position to 142
On 28 Apr DIXON was trading at 11370.00. The strike last trading price was 100.1, which was -24.10000000000001 lower than the previous day. The implied volatity was 49.5, the open interest changed by 44 which increased total open position to 137
On 27 Apr DIXON was trading at 11252.00. The strike last trading price was 120.5, which was -160.75 lower than the previous day. The implied volatity was 50.32, the open interest changed by 12 which increased total open position to 85
On 24 Apr DIXON was trading at 10815.50. The strike last trading price was 281.25, which was -16.25 lower than the previous day. The implied volatity was 58.18, the open interest changed by 33 which increased total open position to 72
On 23 Apr DIXON was trading at 10866.50. The strike last trading price was 295, which was 96.5 higher than the previous day. The implied volatity was 57.1, the open interest changed by 31 which increased total open position to 35
On 22 Apr DIXON was trading at 11267.00. The strike last trading price was 198.5, which was 57.150000000000006 higher than the previous day. The implied volatity was 55.39, the open interest changed by 0 which decreased total open position to 4
On 21 Apr DIXON was trading at 11265.00. The strike last trading price was 198.5, which was 4.699999999999989 higher than the previous day. The implied volatity was 55.39, the open interest changed by 1 which increased total open position to 3
On 20 Apr DIXON was trading at 11211.00. The strike last trading price was 193.8, which was -334.09999999999997 lower than the previous day. The implied volatity was 52.4, the open interest changed by 0 which decreased total open position to 0
On 17 Apr DIXON was trading at 11371.50. 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 16 Apr DIXON was trading at 11287.00. 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 15 Apr DIXON was trading at 11068.50. 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 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 7.17, 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 527.9, which was 0 lower than the previous day. The implied volatity was 6.14, 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 527.9, which was 0 lower than the previous day. The implied volatity was 6.51, 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 527.9, which was 0 lower than the previous day. The implied volatity was 3.02, 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 527.9, which was 0 lower than the previous day. The implied volatity was 2.31, 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 527.9, which was 0 lower than the previous day. The implied volatity was 1.24, 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 527.9, which was 0 lower than the previous day. The implied volatity was 3.91, the open interest changed by 0 which decreased total open position to 0
On 30 Mar DIXON was trading at 9673.00. The strike last trading price was 527.9, which was 0 lower than the previous day. The implied volatity was 0.82, 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 527.9, which was 0 lower than the previous day. The implied volatity was 2.86, 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 -, which was - 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 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 13 Mar DIXON was trading at 10338.00. 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 11 Mar DIXON was trading at 10618.00. The strike last trading price was -, which was - 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 4.18, 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 1.22, 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 2.49, 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 2.81, 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 0, which was 0 lower than the previous day. The implied volatity was 3.05, 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 4.7, the open interest changed by 0 which decreased total open position to 0
