Historical option data for DIXON
19 May 2026 04:10 PM IST
| DIXON 26-May-2026 (7d) 10500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.84
Vega: 0.04
Theta: -9.61
Gamma: 0.00043
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 19 May | 11048.00 | 583.95 | 144.95 (33.02%) | 35.92 | 1,021 | -205 | 1,092 | |||||||||
| 18 May | 10780.00 | 448 | -196 (-30.43%) | 40.27 | 1,753 | -7 | 1,298 | |||||||||
| 15 May | 10979.00 | 650 | -103 (-13.68%) | 45.93 | 322 | -1 | 1,304 | |||||||||
| 14 May | 11103.00 | 755 | -75 (-9.04%) | 45.73 | 887 | -129 | 1,304 | |||||||||
| 13 May | 11124.00 | 825.05 | 494.05 (149.26%) | 0 | 28,977 | -1,041 | 1,441 | |||||||||
| 12 May | 10138.00 | 311 | -373 (-54.53%) | 0 | 7,483 | 1,871 | 2,464 | |||||||||
| 11 May | 10772.00 | 702.15 | 14.15 (2.06%) | 0 | 1,315 | 21 | 598 | |||||||||
| 8 May | 10803.00 | 696.15 | -141.85 (-16.93%) | 52.14 | 714 | 139 | 591 | |||||||||
| 7 May | 11048.00 | 858.4 | -101.6 (-10.58%) | 52.15 | 43 | 2 | 450 | |||||||||
| 6 May | 11299.00 | 960 | -24.15 (-2.45%) | 46.27 | 10 | 0 | 448 | |||||||||
| 5 May | 11253.00 | 980.8 | -208.1 (-17.50%) | 46.94 | 26 | 10 | 448 | |||||||||
| 4 May | 11408.00 | 1188.65 | 186.35 (18.59%) | 50.78 | 15 | -2 | 438 | |||||||||
| 30 Apr | 11166.50 | 1006.85 | -118.15 (-10.50%) | 51.18 | 17 | 2 | 442 | |||||||||
| 29 Apr | 11325.00 | 1125 | -55 (-4.66%) | 48.8 | 4 | 1 | 440 | |||||||||
| 28 Apr | 11370.00 | 1180 | 70.55 (6.36%) | 50.41 | 38 | -3 | 438 | |||||||||
| 27 Apr | 11252.00 | 1124.95 | 383.4 (51.70%) | 50.51 | 314 | -88 | 444 | |||||||||
| 24 Apr | 10815.50 | 746.65 | 15.85 (2.17%) | 43.4 | 754 | 443 | 518 | |||||||||
| 23 Apr | 10866.50 | 715 | -340 (-32.23%) | 39.32 | 56 | 17 | 75 | |||||||||
| 22 Apr | 11267.00 | 1055 | 15 (1.44%) | 40.08 | 7 | -2 | 58 | |||||||||
| 21 Apr | 11265.00 | 1040 | -71.85 (-6.46%) | 36.9 | 28 | -7 | 60 | |||||||||
| 20 Apr | 11211.00 | 1111.85 | -68.35 (-5.79%) | 40.95 | 69 | -38 | 66 | |||||||||
| 17 Apr | 11371.50 | 1185.7 | 100.55 (9.27%) | 42.95 | 120 | -77 | 105 | |||||||||
| 16 Apr | 11287.00 | 1090.15 | 140.15 (14.75%) | 39.41 | 192 | 158 | 182 | |||||||||
| 15 Apr | 11068.50 | 950 | 225 (31.03%) | 45.22 | 19 | -6 | 24 | |||||||||
| 13 Apr | 10503.50 | 725 | -102.2 (-12.35%) | 48.14 | 12 | 9 | 31 | |||||||||
| 10 Apr | 10676.00 | 827.2 | 17.05 (2.10%) | 45.63 | 7 | 3 | 21 | |||||||||
| 9 Apr | 10625.50 | 810.15 | -20 (-2.41%) | 45.37 | 7 | 1 | 20 | |||||||||
| 8 Apr | 10636.00 | 859 | 234 (37.44%) | 44.53 | 18 | 3 | 18 | |||||||||
| 7 Apr | 10116.50 | 625 | 21.5 (3.56%) | 49.72 | 6 | 5 | 14 | |||||||||
| 6 Apr | 10008.00 | 607 | 110.65 (22.29%) | 51.32 | 6 | 5 | 8 | |||||||||
| 2 Apr | 9920.50 | 496.35 | 44.3 (9.80%) | 45.2 | 5 | 3 | 3 | |||||||||
| 1 Apr | 10254.00 | 452.05 | 0 (0.00%) | 0.56 | 0 | 0 | 0 | |||||||||
For Dixon Techno (India) Ltd - strike price 10500 expiring on 26MAY2026
Delta for 10500 CE is 0.84
Historical price for 10500 CE is as follows
On 19 May DIXON was trading at 11048.00. The strike last trading price was 583.95, which was 144.95 higher than the previous day. The implied volatity was 35.92, the open interest changed by -205 which decreased total open position to 1092
On 18 May DIXON was trading at 10780.00. The strike last trading price was 448, which was -196 lower than the previous day. The implied volatity was 40.27, the open interest changed by -7 which decreased total open position to 1298
On 15 May DIXON was trading at 10979.00. The strike last trading price was 650, which was -103 lower than the previous day. The implied volatity was 45.93, the open interest changed by -1 which decreased total open position to 1304
On 14 May DIXON was trading at 11103.00. The strike last trading price was 755, which was -75 lower than the previous day. The implied volatity was 45.73, the open interest changed by -129 which decreased total open position to 1304
On 13 May DIXON was trading at 11124.00. The strike last trading price was 825.05, which was 494.05 higher than the previous day. The implied volatity was 0, the open interest changed by -1041 which decreased total open position to 1441
On 12 May DIXON was trading at 10138.00. The strike last trading price was 311, which was -373 lower than the previous day. The implied volatity was 0, the open interest changed by 1871 which increased total open position to 2464
On 11 May DIXON was trading at 10772.00. The strike last trading price was 702.15, which was 14.15 higher than the previous day. The implied volatity was 0, the open interest changed by 21 which increased total open position to 598
On 8 May DIXON was trading at 10803.00. The strike last trading price was 696.15, which was -141.85 lower than the previous day. The implied volatity was 52.14, the open interest changed by 139 which increased total open position to 591
On 7 May DIXON was trading at 11048.00. The strike last trading price was 858.4, which was -101.6 lower than the previous day. The implied volatity was 52.15, the open interest changed by 2 which increased total open position to 450
On 6 May DIXON was trading at 11299.00. The strike last trading price was 960, which was -24.15 lower than the previous day. The implied volatity was 46.27, the open interest changed by 0 which decreased total open position to 448
On 5 May DIXON was trading at 11253.00. The strike last trading price was 980.8, which was -208.1 lower than the previous day. The implied volatity was 46.94, the open interest changed by 10 which increased total open position to 448
On 4 May DIXON was trading at 11408.00. The strike last trading price was 1188.65, which was 186.35 higher than the previous day. The implied volatity was 50.78, the open interest changed by -2 which decreased total open position to 438
On 30 Apr DIXON was trading at 11166.50. The strike last trading price was 1006.85, which was -118.15 lower than the previous day. The implied volatity was 51.18, the open interest changed by 2 which increased total open position to 442
On 29 Apr DIXON was trading at 11325.00. The strike last trading price was 1125, which was -55 lower than the previous day. The implied volatity was 48.8, the open interest changed by 1 which increased total open position to 440
On 28 Apr DIXON was trading at 11370.00. The strike last trading price was 1180, which was 70.55 higher than the previous day. The implied volatity was 50.41, the open interest changed by -3 which decreased total open position to 438
On 27 Apr DIXON was trading at 11252.00. The strike last trading price was 1124.95, which was 383.4 higher than the previous day. The implied volatity was 50.51, the open interest changed by -88 which decreased total open position to 444
On 24 Apr DIXON was trading at 10815.50. The strike last trading price was 746.65, which was 15.85 higher than the previous day. The implied volatity was 43.4, the open interest changed by 443 which increased total open position to 518
On 23 Apr DIXON was trading at 10866.50. The strike last trading price was 715, which was -340 lower than the previous day. The implied volatity was 39.32, the open interest changed by 17 which increased total open position to 75
On 22 Apr DIXON was trading at 11267.00. The strike last trading price was 1055, which was 15 higher than the previous day. The implied volatity was 40.08, the open interest changed by -2 which decreased total open position to 58
On 21 Apr DIXON was trading at 11265.00. The strike last trading price was 1040, which was -71.85 lower than the previous day. The implied volatity was 36.9, the open interest changed by -7 which decreased total open position to 60
On 20 Apr DIXON was trading at 11211.00. The strike last trading price was 1111.85, which was -68.35 lower than the previous day. The implied volatity was 40.95, the open interest changed by -38 which decreased total open position to 66
On 17 Apr DIXON was trading at 11371.50. The strike last trading price was 1185.7, which was 100.55 higher than the previous day. The implied volatity was 42.95, the open interest changed by -77 which decreased total open position to 105
On 16 Apr DIXON was trading at 11287.00. The strike last trading price was 1090.15, which was 140.15 higher than the previous day. The implied volatity was 39.41, the open interest changed by 158 which increased total open position to 182
On 15 Apr DIXON was trading at 11068.50. The strike last trading price was 950, which was 225 higher than the previous day. The implied volatity was 45.22, the open interest changed by -6 which decreased total open position to 24
On 13 Apr DIXON was trading at 10503.50. The strike last trading price was 725, which was -102.2 lower than the previous day. The implied volatity was 48.14, the open interest changed by 9 which increased total open position to 31
On 10 Apr DIXON was trading at 10676.00. The strike last trading price was 827.2, which was 17.05 higher than the previous day. The implied volatity was 45.63, the open interest changed by 3 which increased total open position to 21
On 9 Apr DIXON was trading at 10625.50. The strike last trading price was 810.15, which was -20 lower than the previous day. The implied volatity was 45.37, the open interest changed by 1 which increased total open position to 20
On 8 Apr DIXON was trading at 10636.00. The strike last trading price was 859, which was 234 higher than the previous day. The implied volatity was 44.53, the open interest changed by 3 which increased total open position to 18
On 7 Apr DIXON was trading at 10116.50. The strike last trading price was 625, which was 21.5 higher than the previous day. The implied volatity was 49.72, the open interest changed by 5 which increased total open position to 14
On 6 Apr DIXON was trading at 10008.00. The strike last trading price was 607, which was 110.65 higher than the previous day. The implied volatity was 51.32, the open interest changed by 5 which increased total open position to 8
On 2 Apr DIXON was trading at 9920.50. The strike last trading price was 496.35, which was 44.3 higher than the previous day. The implied volatity was 45.2, the open interest changed by 3 which increased total open position to 3
On 1 Apr DIXON was trading at 10254.00. The strike last trading price was 452.05, which was 0 lower than the previous day. The implied volatity was 0.56, the open interest changed by 0 which decreased total open position to 0
| DIXON 26-May-2026 (7d) 10500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.2
Vega: 0.04
Theta: -11.4
Gamma: 0.00042
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 19 May | 11048.00 | 74.2 | -75.2 (-50.33%) | 42.54 | 5,141 | -173 | 2,875 |
| 18 May | 10780.00 | 141.2 | 10.5 (8.03%) | 40.58 | 11,994 | 96 | 3,051 |
| 15 May | 10979.00 | 125 | -2.8 (-2.19%) | 41.46 | 5,062 | -114 | 2,991 |
| 14 May | 11103.00 | 124.75 | -35.55 (-22.18%) | 44.48 | 7,746 | 110 | 3,115 |
| 13 May | 11124.00 | 153 | -544.5 (-78.06%) | 0 | 19,023 | 1,150 | 3,004 |
| 12 May | 10138.00 | 700.65 | 313.55 (81.00%) | 0 | 5,566 | -260 | 1,856 |
| 11 May | 10772.00 | 390 | -8.85 (-2.22%) | 0 | 3,953 | 40 | 2,125 |
| 8 May | 10803.00 | 392.7 | 135.1 (52.45%) | 58 | 4,062 | 387 | 2,082 |
| 7 May | 11048.00 | 250.7 | 81.5 (48.17%) | 50.17 | 1,059 | 174 | 1,667 |
| 6 May | 11299.00 | 161.6 | -47.1 (-22.57%) | 45.2 | 1,100 | 99 | 1,494 |
| 5 May | 11253.00 | 194.3 | 9.8 (5.31%) | 47.85 | 1,031 | 170 | 1,395 |
| 4 May | 11408.00 | 170 | -105 (-38.18%) | 48.5 | 962 | 263 | 1,220 |
| 30 Apr | 11166.50 | 265 | 27.05 (11.37%) | 48.8 | 1,599 | 270 | 1,227 |
| 29 Apr | 11325.00 | 234 | -15.55 (-6.23%) | 47.67 | 734 | 67 | 956 |
| 28 Apr | 11370.00 | 243.8 | -46.45 (-16.00%) | 48.44 | 1,041 | -18 | 893 |
| 27 Apr | 11252.00 | 275 | -324.5 (-54.13%) | 49.53 | 1,283 | 157 | 914 |
| 24 Apr | 10815.50 | 594.45 | 33.8 (6.03%) | 60.73 | 451 | 63 | 760 |
| 23 Apr | 10866.50 | 569.75 | 212.45 (59.46%) | 58.17 | 765 | 52 | 687 |
| 22 Apr | 11267.00 | 351.05 | -13.45 (-3.69%) | 51.48 | 348 | 147 | 634 |
| 21 Apr | 11265.00 | 363 | -35.35 (-8.87%) | 51.86 | 541 | 220 | 487 |
| 20 Apr | 11211.00 | 408.9 | 32.6 (8.66%) | 53.2 | 145 | 75 | 267 |
| 17 Apr | 11371.50 | 376.5 | -68.25 (-15.35%) | 52.68 | 102 | 31 | 191 |
| 16 Apr | 11287.00 | 437 | -66 (-13.12%) | 54.39 | 240 | 108 | 154 |
| 15 Apr | 11068.50 | 506 | -241 (-32.26%) | 54.36 | 82 | 10 | 45 |
| 13 Apr | 10503.50 | 747 | 82 (12.33%) | 55.28 | 36 | 34 | 35 |
| 10 Apr | 10676.00 | 665 | -497.9 (-42.82%) | 51.77 | 1 | 0 | 0 |
| 9 Apr | 10625.50 | 1162.9 | 0 (0.00%) | 1.63 | 0 | 0 | 0 |
| 8 Apr | 10636.00 | 1162.9 | 0 (0.00%) | 2.2 | 0 | 0 | 0 |
| 7 Apr | 10116.50 | 1162.9 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 10008.00 | 1162.9 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 9920.50 | 1162.9 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 10254.00 | 1162.9 | 0 (0.00%) | 0.2 | 0 | 0 | 0 |
For Dixon Techno (India) Ltd - strike price 10500 expiring on 26MAY2026
Delta for 10500 PE is -0.2
Historical price for 10500 PE is as follows
On 19 May DIXON was trading at 11048.00. The strike last trading price was 74.2, which was -75.2 lower than the previous day. The implied volatity was 42.54, the open interest changed by -173 which decreased total open position to 2875
On 18 May DIXON was trading at 10780.00. The strike last trading price was 141.2, which was 10.5 higher than the previous day. The implied volatity was 40.58, the open interest changed by 96 which increased total open position to 3051
On 15 May DIXON was trading at 10979.00. The strike last trading price was 125, which was -2.8 lower than the previous day. The implied volatity was 41.46, the open interest changed by -114 which decreased total open position to 2991
On 14 May DIXON was trading at 11103.00. The strike last trading price was 124.75, which was -35.55 lower than the previous day. The implied volatity was 44.48, the open interest changed by 110 which increased total open position to 3115
On 13 May DIXON was trading at 11124.00. The strike last trading price was 153, which was -544.5 lower than the previous day. The implied volatity was 0, the open interest changed by 1150 which increased total open position to 3004
On 12 May DIXON was trading at 10138.00. The strike last trading price was 700.65, which was 313.55 higher than the previous day. The implied volatity was 0, the open interest changed by -260 which decreased total open position to 1856
On 11 May DIXON was trading at 10772.00. The strike last trading price was 390, which was -8.85 lower than the previous day. The implied volatity was 0, the open interest changed by 40 which increased total open position to 2125
On 8 May DIXON was trading at 10803.00. The strike last trading price was 392.7, which was 135.1 higher than the previous day. The implied volatity was 58, the open interest changed by 387 which increased total open position to 2082
On 7 May DIXON was trading at 11048.00. The strike last trading price was 250.7, which was 81.5 higher than the previous day. The implied volatity was 50.17, the open interest changed by 174 which increased total open position to 1667
On 6 May DIXON was trading at 11299.00. The strike last trading price was 161.6, which was -47.1 lower than the previous day. The implied volatity was 45.2, the open interest changed by 99 which increased total open position to 1494
On 5 May DIXON was trading at 11253.00. The strike last trading price was 194.3, which was 9.8 higher than the previous day. The implied volatity was 47.85, the open interest changed by 170 which increased total open position to 1395
On 4 May DIXON was trading at 11408.00. The strike last trading price was 170, which was -105 lower than the previous day. The implied volatity was 48.5, the open interest changed by 263 which increased total open position to 1220
On 30 Apr DIXON was trading at 11166.50. The strike last trading price was 265, which was 27.05 higher than the previous day. The implied volatity was 48.8, the open interest changed by 270 which increased total open position to 1227
On 29 Apr DIXON was trading at 11325.00. The strike last trading price was 234, which was -15.55 lower than the previous day. The implied volatity was 47.67, the open interest changed by 67 which increased total open position to 956
On 28 Apr DIXON was trading at 11370.00. The strike last trading price was 243.8, which was -46.45 lower than the previous day. The implied volatity was 48.44, the open interest changed by -18 which decreased total open position to 893
On 27 Apr DIXON was trading at 11252.00. The strike last trading price was 275, which was -324.5 lower than the previous day. The implied volatity was 49.53, the open interest changed by 157 which increased total open position to 914
On 24 Apr DIXON was trading at 10815.50. The strike last trading price was 594.45, which was 33.8 higher than the previous day. The implied volatity was 60.73, the open interest changed by 63 which increased total open position to 760
On 23 Apr DIXON was trading at 10866.50. The strike last trading price was 569.75, which was 212.45 higher than the previous day. The implied volatity was 58.17, the open interest changed by 52 which increased total open position to 687
On 22 Apr DIXON was trading at 11267.00. The strike last trading price was 351.05, which was -13.45 lower than the previous day. The implied volatity was 51.48, the open interest changed by 147 which increased total open position to 634
On 21 Apr DIXON was trading at 11265.00. The strike last trading price was 363, which was -35.35 lower than the previous day. The implied volatity was 51.86, the open interest changed by 220 which increased total open position to 487
On 20 Apr DIXON was trading at 11211.00. The strike last trading price was 408.9, which was 32.6 higher than the previous day. The implied volatity was 53.2, the open interest changed by 75 which increased total open position to 267
On 17 Apr DIXON was trading at 11371.50. The strike last trading price was 376.5, which was -68.25 lower than the previous day. The implied volatity was 52.68, the open interest changed by 31 which increased total open position to 191
On 16 Apr DIXON was trading at 11287.00. The strike last trading price was 437, which was -66 lower than the previous day. The implied volatity was 54.39, the open interest changed by 108 which increased total open position to 154
On 15 Apr DIXON was trading at 11068.50. The strike last trading price was 506, which was -241 lower than the previous day. The implied volatity was 54.36, the open interest changed by 10 which increased total open position to 45
On 13 Apr DIXON was trading at 10503.50. The strike last trading price was 747, which was 82 higher than the previous day. The implied volatity was 55.28, the open interest changed by 34 which increased total open position to 35
On 10 Apr DIXON was trading at 10676.00. The strike last trading price was 665, which was -497.9 lower than the previous day. The implied volatity was 51.77, 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 1162.9, which was 0 lower than the previous day. The implied volatity was 1.63, 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 1162.9, which was 0 lower than the previous day. The implied volatity was 2.2, 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 1162.9, 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 1162.9, 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 1162.9, 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 1162.9, which was 0 lower than the previous day. The implied volatity was 0.2, the open interest changed by 0 which decreased total open position to 0
