Historical option data for DIXON
26 May 2026 04:10 PM IST
| DIXON 30-Jun-2026 (34d) 11600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.56
Vega: 0.14
Theta: -7.45
Gamma: 0.00033
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 11673.00 | 546 | -158 (-22.44%) | 33.39 | 286 | 48 | 303 | |||||||||
| 25 May | 11824.00 | 700.3 | 36.3 (5.47%) | 38.11 | 806 | 11 | 255 | |||||||||
| 22 May | 11722.00 | 674.3 | 243.3 (56.45%) | 37.61 | 1,237 | 216 | 244 | |||||||||
| 21 May | 11258.00 | 419.95 | 53.95 (14.74%) | 35.91 | 53 | 18 | 29 | |||||||||
| 20 May | 10997.00 | 366.45 | 5.45 (1.51%) | 37.99 | 6 | 4 | 11 | |||||||||
| 19 May | 11048.00 | 357.55 | -16.45 (-4.40%) | 37.75 | 13 | 7 | 7 | |||||||||
| 18 May | 10780.00 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 10979.00 | 0 | -373.7 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 11103.00 | 0 | -373.7 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 11124.00 | 0 | -373.7 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 10138.00 | 0 | -374 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 10772.00 | 0 | -374 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 10803.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 11048.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 11299.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 11253.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 11408.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 11166.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 11325.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 11370.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 11252.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 10503.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 10676.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 10625.50 | 0 | 0 (0.00%) | 3.36 | 0 | 0 | 0 | |||||||||
| 8 Apr | 10636.00 | 0 | 0 (0.00%) | 3.33 | 0 | 0 | 0 | |||||||||
For Dixon Techno (India) Ltd - strike price 11600 expiring on 30JUN2026
Delta for 11600 CE is 0.56
Historical price for 11600 CE is as follows
On 26 May DIXON was trading at 11673.00. The strike last trading price was 546, which was -158 lower than the previous day. The implied volatity was 33.39, the open interest changed by 48 which increased total open position to 303
On 25 May DIXON was trading at 11824.00. The strike last trading price was 700.3, which was 36.3 higher than the previous day. The implied volatity was 38.11, the open interest changed by 11 which increased total open position to 255
On 22 May DIXON was trading at 11722.00. The strike last trading price was 674.3, which was 243.3 higher than the previous day. The implied volatity was 37.61, the open interest changed by 216 which increased total open position to 244
On 21 May DIXON was trading at 11258.00. The strike last trading price was 419.95, which was 53.95 higher than the previous day. The implied volatity was 35.91, the open interest changed by 18 which increased total open position to 29
On 20 May DIXON was trading at 10997.00. The strike last trading price was 366.45, which was 5.45 higher than the previous day. The implied volatity was 37.99, the open interest changed by 4 which increased total open position to 11
On 19 May DIXON was trading at 11048.00. The strike last trading price was 357.55, which was -16.45 lower than the previous day. The implied volatity was 37.75, the open interest changed by 7 which increased total open position to 7
On 18 May DIXON was trading at 10780.00. 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 May DIXON was trading at 10979.00. The strike last trading price was 0, which was -373.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May DIXON was trading at 11103.00. The strike last trading price was 0, which was -373.7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May DIXON was trading at 11124.00. The strike last trading price was 0, which was -373.7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May DIXON was trading at 10138.00. The strike last trading price was 0, which was -374 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May DIXON was trading at 10772.00. The strike last trading price was 0, which was -374 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May DIXON was trading at 10803.00. 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 7 May DIXON was trading at 11048.00. 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 May DIXON was trading at 11299.00. 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 May DIXON was trading at 11253.00. 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 May DIXON was trading at 11408.00. 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 30 Apr DIXON was trading at 11166.50. 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 29 Apr DIXON was trading at 11325.00. 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 28 Apr DIXON was trading at 11370.00. 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 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 13 Apr DIXON was trading at 10503.50. 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 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 0, which was 0 lower than the previous day. The implied volatity was 3.36, 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 0, which was 0 lower than the previous day. The implied volatity was 3.33, the open interest changed by 0 which decreased total open position to 0
| DIXON 30-Jun-2026 (34d) 11600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.44
Vega: 0.14
Theta: -7
Gamma: 0.00027
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 11673.00 | 511 | 47.6 (10.27%) | 39.72 | 560 | 139 | 351 |
| 25 May | 11824.00 | 462 | -96.4 (-17.26%) | 40.04 | 489 | 103 | 211 |
| 22 May | 11722.00 | 553.3 | -228.7 (-29.25%) | 42.42 | 246 | 101 | 107 |
| 21 May | 11258.00 | 782 | -158 (-16.81%) | 42.29 | 4 | 2 | 5 |
| 20 May | 10997.00 | 940 | 940 (-17.22%) | 44.42 | 0 | 0 | 3 |
| 19 May | 11048.00 | 940 | -195.6 (-17.22%) | 44.42 | 2 | -1 | 3 |
| 18 May | 10780.00 | 1135.6 | 175.6 (18.29%) | 43.32 | 2 | 2 | 4 |
| 15 May | 10979.00 | 960 | 0 (0.00%) | - | 0 | 0 | 2 |
| 14 May | 11103.00 | 960 | 112.2 (13.23%) | 0 | 1 | 0 | 1 |
| 13 May | 11124.00 | 847.8 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 12 May | 10138.00 | 847.8 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 11 May | 10772.00 | 847.8 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 8 May | 10803.00 | 847.8 | -101.2 (-10.66%) | - | 0 | 0 | 1 |
| 7 May | 11048.00 | 847.8 | -101.2 (-10.66%) | 41.83 | 0 | 0 | 1 |
| 6 May | 11299.00 | 847.8 | -1245.1 (-59.49%) | 41.83 | 1 | 0 | 0 |
| 5 May | 11253.00 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 11408.00 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 11166.50 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 11325.00 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 11370.00 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 11252.00 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 10503.50 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 10676.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 10625.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 10636.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Dixon Techno (India) Ltd - strike price 11600 expiring on 30JUN2026
Delta for 11600 PE is -0.44
Historical price for 11600 PE is as follows
On 26 May DIXON was trading at 11673.00. The strike last trading price was 511, which was 47.6 higher than the previous day. The implied volatity was 39.72, the open interest changed by 139 which increased total open position to 351
On 25 May DIXON was trading at 11824.00. The strike last trading price was 462, which was -96.4 lower than the previous day. The implied volatity was 40.04, the open interest changed by 103 which increased total open position to 211
On 22 May DIXON was trading at 11722.00. The strike last trading price was 553.3, which was -228.7 lower than the previous day. The implied volatity was 42.42, the open interest changed by 101 which increased total open position to 107
On 21 May DIXON was trading at 11258.00. The strike last trading price was 782, which was -158 lower than the previous day. The implied volatity was 42.29, the open interest changed by 2 which increased total open position to 5
On 20 May DIXON was trading at 10997.00. The strike last trading price was 940, which was 940 higher than the previous day. The implied volatity was 44.42, the open interest changed by 0 which decreased total open position to 3
On 19 May DIXON was trading at 11048.00. The strike last trading price was 940, which was -195.6 lower than the previous day. The implied volatity was 44.42, the open interest changed by -1 which decreased total open position to 3
On 18 May DIXON was trading at 10780.00. The strike last trading price was 1135.6, which was 175.6 higher than the previous day. The implied volatity was 43.32, the open interest changed by 2 which increased total open position to 4
On 15 May DIXON was trading at 10979.00. The strike last trading price was 960, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 14 May DIXON was trading at 11103.00. The strike last trading price was 960, which was 112.2 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 13 May DIXON was trading at 11124.00. The strike last trading price was 847.8, 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 1
On 12 May DIXON was trading at 10138.00. The strike last trading price was 847.8, 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 1
On 11 May DIXON was trading at 10772.00. The strike last trading price was 847.8, 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 1
On 8 May DIXON was trading at 10803.00. The strike last trading price was 847.8, which was -101.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 May DIXON was trading at 11048.00. The strike last trading price was 847.8, which was -101.2 lower than the previous day. The implied volatity was 41.83, the open interest changed by 0 which decreased total open position to 1
On 6 May DIXON was trading at 11299.00. The strike last trading price was 847.8, which was -1245.1 lower than the previous day. The implied volatity was 41.83, the open interest changed by 0 which decreased total open position to 0
On 5 May DIXON was trading at 11253.00. 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 May DIXON was trading at 11408.00. 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 30 Apr DIXON was trading at 11166.50. 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 29 Apr DIXON was trading at 11325.00. 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 28 Apr DIXON was trading at 11370.00. 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 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 13 Apr DIXON was trading at 10503.50. 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 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 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 8 Apr DIXON was trading at 10636.00. 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
