DIXON
Dixon Techno (India) Ltd
Historical option data for DIXON
24 Apr 2026 01:31 PM IST
| DIXON 28-Apr-2026 (4d) 9900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.97
Vega: 0.01
Theta: -3.19
Gamma: 0.00014
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 10793.50 | 906.3 | -10.550000000000068 | 44.64 | 25 | -12 | 388 | |||||||||
| 23 Apr | 10866.50 | 908 | -472.45000000000005 | 44.18 | 19 | -15 | 400 | |||||||||
| 22 Apr | 11267.00 | 1372.15 | -2.5 | 50.27 | 244 | -92 | 416 | |||||||||
| 21 Apr | 11265.00 | 1374.65 | 38.30000000000018 | 59.59 | 0 | 0 | 508 | |||||||||
| 20 Apr | 11211.00 | 1374.65 | -130.14999999999986 | 59.59 | 10 | -3 | 508 | |||||||||
|
|
||||||||||||||||
| 17 Apr | 11371.50 | 1510.2 | 121.04999999999995 | 50.53 | 34 | -20 | 510 | |||||||||
| 16 Apr | 11287.00 | 1389.15 | 129.60000000000014 | 57.9 | 12 | -1 | 529 | |||||||||
| 15 Apr | 11068.50 | 1271.45 | 431.55000000000007 | 56.69 | 71 | -15 | 533 | |||||||||
| 13 Apr | 10503.50 | 859.8 | -119.90000000000009 | 51.28 | 26 | 4 | 549 | |||||||||
| 10 Apr | 10676.00 | 988 | 13.5 | 54.68 | 54 | -20 | 545 | |||||||||
| 9 Apr | 10625.50 | 973.3 | -9.4 | 54.06 | 12 | -4 | 565 | |||||||||
| 8 Apr | 10636.00 | 1000.55 | 311.15 | 47.11 | 247 | -50 | 587 | |||||||||
| 7 Apr | 10116.50 | 685.45 | 53.2 | 56.62 | 1,358 | -141 | 633 | |||||||||
| 6 Apr | 10008.00 | 616.3 | 17 | 54.58 | 2,817 | 155 | 781 | |||||||||
| 2 Apr | 9920.50 | 610.9 | -32.65 | 55.32 | 2,589 | 187 | 622 | |||||||||
| 1 Apr | 10254.00 | 627.7 | 165.4 | 33.42 | 767 | -10 | 439 | |||||||||
| 30 Mar | 9673.00 | 478 | -137.5 | 51.69 | 1,018 | 283 | 452 | |||||||||
| 27 Mar | 10019.00 | 619.4 | -232.7 | 44.5 | 61 | 45 | 169 | |||||||||
| 25 Mar | 10415.00 | 852.1 | 102.15 | 41.39 | 59 | -11 | 126 | |||||||||
| 24 Mar | 10174.00 | 734.1 | 88.1 | 43.54 | 263 | 76 | 135 | |||||||||
| 23 Mar | 9894.00 | 645 | -140 | 49.66 | 75 | 58 | 59 | |||||||||
| 20 Mar | 10342.00 | 785 | -397.85 | - | 0 | 0 | 1 | |||||||||
| 19 Mar | 10194.00 | 785 | -397.85 | - | 0 | 0 | 1 | |||||||||
| 18 Mar | 10709.00 | 785 | -397.85 | - | 0 | 0 | 1 | |||||||||
| 17 Mar | 10289.00 | 785 | -397.85 | - | 0 | 0 | 1 | |||||||||
| 16 Mar | 10263.00 | 785 | -397.85 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 10338.00 | 785 | -397.85 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 10803.00 | 785 | -397.85 | - | 0 | 0 | 1 | |||||||||
| 11 Mar | 10618.00 | 785 | -397.85 | - | 0 | 0 | 1 | |||||||||
| 10 Mar | 10908.00 | 785 | -397.85 | - | 0 | 0 | 1 | |||||||||
| 9 Mar | 9804.00 | 785 | -397.85 | - | 0 | 0 | 1 | |||||||||
| 6 Mar | 10029.00 | 785 | -397.85 | - | 0 | 0 | 1 | |||||||||
| 5 Mar | 10224.00 | 785 | -397.85 | - | 2 | 1 | 0 | |||||||||
| 4 Mar | 10136.00 | 785 | -397.85 | 36.58 | 2 | 1 | 1 | |||||||||
| 2 Mar | 10151.00 | 1182.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 10528.00 | 1182.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 10116.00 | 1182.85 | 0 | - | 0 | 0 | 0 | |||||||||
For Dixon Techno (India) Ltd - strike price 9900 expiring on 28APR2026
Delta for 9900 CE is 0.97
Historical price for 9900 CE is as follows
On 24 Apr DIXON was trading at 10793.50. The strike last trading price was 906.3, which was -10.550000000000068 lower than the previous day. The implied volatity was 44.64, the open interest changed by -12 which decreased total open position to 388
On 23 Apr DIXON was trading at 10866.50. The strike last trading price was 908, which was -472.45000000000005 lower than the previous day. The implied volatity was 44.18, the open interest changed by -15 which decreased total open position to 400
On 22 Apr DIXON was trading at 11267.00. The strike last trading price was 1372.15, which was -2.5 lower than the previous day. The implied volatity was 50.27, the open interest changed by -92 which decreased total open position to 416
On 21 Apr DIXON was trading at 11265.00. The strike last trading price was 1374.65, which was 38.30000000000018 higher than the previous day. The implied volatity was 59.59, the open interest changed by 0 which decreased total open position to 508
On 20 Apr DIXON was trading at 11211.00. The strike last trading price was 1374.65, which was -130.14999999999986 lower than the previous day. The implied volatity was 59.59, the open interest changed by -3 which decreased total open position to 508
On 17 Apr DIXON was trading at 11371.50. The strike last trading price was 1510.2, which was 121.04999999999995 higher than the previous day. The implied volatity was 50.53, the open interest changed by -20 which decreased total open position to 510
On 16 Apr DIXON was trading at 11287.00. The strike last trading price was 1389.15, which was 129.60000000000014 higher than the previous day. The implied volatity was 57.9, the open interest changed by -1 which decreased total open position to 529
On 15 Apr DIXON was trading at 11068.50. The strike last trading price was 1271.45, which was 431.55000000000007 higher than the previous day. The implied volatity was 56.69, the open interest changed by -15 which decreased total open position to 533
On 13 Apr DIXON was trading at 10503.50. The strike last trading price was 859.8, which was -119.90000000000009 lower than the previous day. The implied volatity was 51.28, the open interest changed by 4 which increased total open position to 549
On 10 Apr DIXON was trading at 10676.00. The strike last trading price was 988, which was 13.5 higher than the previous day. The implied volatity was 54.68, the open interest changed by -20 which decreased total open position to 545
On 9 Apr DIXON was trading at 10625.50. The strike last trading price was 973.3, which was -9.4 lower than the previous day. The implied volatity was 54.06, the open interest changed by -4 which decreased total open position to 565
On 8 Apr DIXON was trading at 10636.00. The strike last trading price was 1000.55, which was 311.15 higher than the previous day. The implied volatity was 47.11, the open interest changed by -50 which decreased total open position to 587
On 7 Apr DIXON was trading at 10116.50. The strike last trading price was 685.45, which was 53.2 higher than the previous day. The implied volatity was 56.62, the open interest changed by -141 which decreased total open position to 633
On 6 Apr DIXON was trading at 10008.00. The strike last trading price was 616.3, which was 17 higher than the previous day. The implied volatity was 54.58, the open interest changed by 155 which increased total open position to 781
On 2 Apr DIXON was trading at 9920.50. The strike last trading price was 610.9, which was -32.65 lower than the previous day. The implied volatity was 55.32, the open interest changed by 187 which increased total open position to 622
On 1 Apr DIXON was trading at 10254.00. The strike last trading price was 627.7, which was 165.4 higher than the previous day. The implied volatity was 33.42, the open interest changed by -10 which decreased total open position to 439
On 30 Mar DIXON was trading at 9673.00. The strike last trading price was 478, which was -137.5 lower than the previous day. The implied volatity was 51.69, the open interest changed by 283 which increased total open position to 452
On 27 Mar DIXON was trading at 10019.00. The strike last trading price was 619.4, which was -232.7 lower than the previous day. The implied volatity was 44.5, the open interest changed by 45 which increased total open position to 169
On 25 Mar DIXON was trading at 10415.00. The strike last trading price was 852.1, which was 102.15 higher than the previous day. The implied volatity was 41.39, the open interest changed by -11 which decreased total open position to 126
On 24 Mar DIXON was trading at 10174.00. The strike last trading price was 734.1, which was 88.1 higher than the previous day. The implied volatity was 43.54, the open interest changed by 76 which increased total open position to 135
On 23 Mar DIXON was trading at 9894.00. The strike last trading price was 645, which was -140 lower than the previous day. The implied volatity was 49.66, the open interest changed by 58 which increased total open position to 59
On 20 Mar DIXON was trading at 10342.00. The strike last trading price was 785, which was -397.85 lower 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 785, which was -397.85 lower 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 785, which was -397.85 lower 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 785, which was -397.85 lower 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 785, which was -397.85 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 785, which was -397.85 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 785, which was -397.85 lower 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 785, which was -397.85 lower 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 785, which was -397.85 lower 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 785, which was -397.85 lower 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 785, which was -397.85 lower 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 785, which was -397.85 lower 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 785, which was -397.85 lower than the previous day. The implied volatity was 36.58, the open interest changed by 1 which increased total open position to 1
On 2 Mar DIXON was trading at 10151.00. The strike last trading price was 1182.85, 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 1182.85, 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 1182.85, 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) 9900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.01
Theta: -2.14
Gamma: 0.00013
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 10793.50 | 5.25 | -4.85 | 41.74 | 443 | -156 | 483 |
| 23 Apr | 10866.50 | 11.4 | 4.4 | 45.13 | 560 | 86 | 642 |
| 22 Apr | 11267.00 | 7.75 | -14.100000000000001 | 51.59 | 134 | -6 | 558 |
| 21 Apr | 11265.00 | 21.85 | -10.799999999999997 | 58.55 | 49 | -8 | 565 |
| 20 Apr | 11211.00 | 31.25 | -2.049999999999997 | 57.41 | 318 | -146 | 585 |
| 17 Apr | 11371.50 | 33.25 | -21.5 | 54.71 | 564 | -13 | 670 |
| 16 Apr | 11287.00 | 54.7 | -29.25 | 57.19 | 528 | 56 | 687 |
| 15 Apr | 11068.50 | 84.55 | -128.05 | 56.41 | 549 | 20 | 632 |
| 13 Apr | 10503.50 | 195.45 | 6.399999999999977 | 55.26 | 208 | 30 | 612 |
| 10 Apr | 10676.00 | 188.45 | -25.100000000000023 | 52.62 | 152 | -9 | 583 |
| 9 Apr | 10625.50 | 214 | 1.55 | 54.46 | 209 | -10 | 592 |
| 8 Apr | 10636.00 | 205 | -255.5 | 54.79 | 720 | -37 | 603 |
| 7 Apr | 10116.50 | 453.05 | -84.15 | 60.57 | 932 | 36 | 640 |
| 6 Apr | 10008.00 | 542.5 | -127.4 | 63.99 | 1,059 | -39 | 603 |
| 2 Apr | 9920.50 | 689.45 | 270.85 | 68.69 | 2,434 | 227 | 642 |
| 1 Apr | 10254.00 | 427.85 | -345.35 | 57.34 | 783 | 80 | 419 |
| 30 Mar | 9673.00 | 757.15 | 55.8 | 60.51 | 556 | 145 | 340 |
| 27 Mar | 10019.00 | 709.85 | 235.05 | 68.48 | 166 | 80 | 194 |
| 25 Mar | 10415.00 | 476.95 | -110.7 | 59.6 | 38 | 0 | 114 |
| 24 Mar | 10174.00 | 591.05 | -148.1 | 61.42 | 129 | 58 | 114 |
| 23 Mar | 9894.00 | 739.15 | 255 | 62.73 | 69 | 52 | 54 |
| 20 Mar | 10342.00 | 484.15 | 39.45 | 55.35 | 2 | 0 | 0 |
| 19 Mar | 10194.00 | 444.7 | 0 | 2.97 | 0 | 0 | 0 |
| 18 Mar | 10709.00 | 444.7 | 0 | 6.16 | 0 | 0 | 0 |
| 17 Mar | 10289.00 | 444.7 | 0 | 3.63 | 0 | 0 | 0 |
| 16 Mar | 10263.00 | 444.7 | 0 | 3.22 | 0 | 0 | 0 |
| 13 Mar | 10338.00 | 444.7 | 0 | 3.8 | 0 | 0 | 0 |
| 12 Mar | 10803.00 | 444.7 | 0 | 6.6 | 0 | 0 | 0 |
| 11 Mar | 10618.00 | 444.7 | 0 | 5.37 | 0 | 0 | 0 |
| 10 Mar | 10908.00 | 444.7 | 0 | 7.59 | 0 | 0 | 0 |
| 9 Mar | 9804.00 | 444.7 | 0 | 0.36 | 0 | 0 | 0 |
| 6 Mar | 10029.00 | 444.7 | 0 | 1.84 | 0 | 0 | 0 |
| 5 Mar | 10224.00 | 444.7 | 0 | 2.82 | 0 | 0 | 0 |
| 4 Mar | 10136.00 | 444.7 | 0 | 2.56 | 0 | 0 | 0 |
| 2 Mar | 10151.00 | 444.7 | 0 | 2.61 | 0 | 0 | 0 |
| 27 Feb | 10528.00 | 444.7 | 0 | 4.58 | 0 | 0 | 0 |
| 26 Feb | 10116.00 | 444.7 | 0 | 2.35 | 0 | 0 | 0 |
For Dixon Techno (India) Ltd - strike price 9900 expiring on 28APR2026
Delta for 9900 PE is -0.03
Historical price for 9900 PE is as follows
On 24 Apr DIXON was trading at 10793.50. The strike last trading price was 5.25, which was -4.85 lower than the previous day. The implied volatity was 41.74, the open interest changed by -156 which decreased total open position to 483
On 23 Apr DIXON was trading at 10866.50. The strike last trading price was 11.4, which was 4.4 higher than the previous day. The implied volatity was 45.13, the open interest changed by 86 which increased total open position to 642
On 22 Apr DIXON was trading at 11267.00. The strike last trading price was 7.75, which was -14.100000000000001 lower than the previous day. The implied volatity was 51.59, the open interest changed by -6 which decreased total open position to 558
On 21 Apr DIXON was trading at 11265.00. The strike last trading price was 21.85, which was -10.799999999999997 lower than the previous day. The implied volatity was 58.55, the open interest changed by -8 which decreased total open position to 565
On 20 Apr DIXON was trading at 11211.00. The strike last trading price was 31.25, which was -2.049999999999997 lower than the previous day. The implied volatity was 57.41, the open interest changed by -146 which decreased total open position to 585
On 17 Apr DIXON was trading at 11371.50. The strike last trading price was 33.25, which was -21.5 lower than the previous day. The implied volatity was 54.71, the open interest changed by -13 which decreased total open position to 670
On 16 Apr DIXON was trading at 11287.00. The strike last trading price was 54.7, which was -29.25 lower than the previous day. The implied volatity was 57.19, the open interest changed by 56 which increased total open position to 687
On 15 Apr DIXON was trading at 11068.50. The strike last trading price was 84.55, which was -128.05 lower than the previous day. The implied volatity was 56.41, the open interest changed by 20 which increased total open position to 632
On 13 Apr DIXON was trading at 10503.50. The strike last trading price was 195.45, which was 6.399999999999977 higher than the previous day. The implied volatity was 55.26, the open interest changed by 30 which increased total open position to 612
On 10 Apr DIXON was trading at 10676.00. The strike last trading price was 188.45, which was -25.100000000000023 lower than the previous day. The implied volatity was 52.62, the open interest changed by -9 which decreased total open position to 583
On 9 Apr DIXON was trading at 10625.50. The strike last trading price was 214, which was 1.55 higher than the previous day. The implied volatity was 54.46, the open interest changed by -10 which decreased total open position to 592
On 8 Apr DIXON was trading at 10636.00. The strike last trading price was 205, which was -255.5 lower than the previous day. The implied volatity was 54.79, the open interest changed by -37 which decreased total open position to 603
On 7 Apr DIXON was trading at 10116.50. The strike last trading price was 453.05, which was -84.15 lower than the previous day. The implied volatity was 60.57, the open interest changed by 36 which increased total open position to 640
On 6 Apr DIXON was trading at 10008.00. The strike last trading price was 542.5, which was -127.4 lower than the previous day. The implied volatity was 63.99, the open interest changed by -39 which decreased total open position to 603
On 2 Apr DIXON was trading at 9920.50. The strike last trading price was 689.45, which was 270.85 higher than the previous day. The implied volatity was 68.69, the open interest changed by 227 which increased total open position to 642
On 1 Apr DIXON was trading at 10254.00. The strike last trading price was 427.85, which was -345.35 lower than the previous day. The implied volatity was 57.34, the open interest changed by 80 which increased total open position to 419
On 30 Mar DIXON was trading at 9673.00. The strike last trading price was 757.15, which was 55.8 higher than the previous day. The implied volatity was 60.51, the open interest changed by 145 which increased total open position to 340
On 27 Mar DIXON was trading at 10019.00. The strike last trading price was 709.85, which was 235.05 higher than the previous day. The implied volatity was 68.48, the open interest changed by 80 which increased total open position to 194
On 25 Mar DIXON was trading at 10415.00. The strike last trading price was 476.95, which was -110.7 lower than the previous day. The implied volatity was 59.6, the open interest changed by 0 which decreased total open position to 114
On 24 Mar DIXON was trading at 10174.00. The strike last trading price was 591.05, which was -148.1 lower than the previous day. The implied volatity was 61.42, the open interest changed by 58 which increased total open position to 114
On 23 Mar DIXON was trading at 9894.00. The strike last trading price was 739.15, which was 255 higher than the previous day. The implied volatity was 62.73, the open interest changed by 52 which increased total open position to 54
On 20 Mar DIXON was trading at 10342.00. The strike last trading price was 484.15, which was 39.45 higher than the previous day. The implied volatity was 55.35, 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 444.7, which was 0 lower than the previous day. The implied volatity was 2.97, 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 444.7, which was 0 lower than the previous day. The implied volatity was 6.16, 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 444.7, which was 0 lower than the previous day. The implied volatity was 3.63, 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 444.7, which was 0 lower than the previous day. The implied volatity was 3.22, 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 444.7, which was 0 lower than the previous day. The implied volatity was 3.8, 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 444.7, which was 0 lower than the previous day. The implied volatity was 6.6, 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 444.7, which was 0 lower than the previous day. The implied volatity was 5.37, 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 444.7, which was 0 lower than the previous day. The implied volatity was 7.59, 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 444.7, which was 0 lower than the previous day. The implied volatity was 0.36, 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 444.7, which was 0 lower than the previous day. The implied volatity was 1.84, 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 444.7, which was 0 lower than the previous day. The implied volatity was 2.82, 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 444.7, which was 0 lower than the previous day. The implied volatity was 2.56, 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 444.7, which was 0 lower than the previous day. The implied volatity was 2.61, 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 444.7, which was 0 lower than the previous day. The implied volatity was 4.58, 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 444.7, which was 0 lower than the previous day. The implied volatity was 2.35, the open interest changed by 0 which decreased total open position to 0
