Historical option data for DIXON
19 May 2026 04:10 PM IST
| DIXON 26-May-2026 (7d) 10700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.72
Vega: 0.05
Theta: -14.44
Gamma: 0.00056
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 19 May | 11048.00 | 435.35 | 123.35 (39.54%) | 38.62 | 822 | -106 | 419 | |||||||||
| 18 May | 10780.00 | 323.25 | -167.75 (-34.16%) | 42.89 | 4,169 | 24 | 525 | |||||||||
| 15 May | 10979.00 | 500.2 | -102.8 (-17.05%) | 43.43 | 148 | 1 | 502 | |||||||||
| 14 May | 11103.00 | 601.75 | -85.25 (-12.41%) | 43.9 | 468 | -51 | 504 | |||||||||
| 13 May | 11124.00 | 677.45 | 409.45 (152.78%) | 0 | 9,889 | -144 | 556 | |||||||||
| 12 May | 10138.00 | 250 | -335 (-57.26%) | 0 | 2,289 | 108 | 703 | |||||||||
| 11 May | 10772.00 | 603.25 | 20.25 (3.47%) | 0 | 1,526 | 144 | 599 | |||||||||
| 8 May | 10803.00 | 598.6 | -248 (-29.29%) | 53.6 | 1,103 | 205 | 460 | |||||||||
| 7 May | 11048.00 | 846.6 | 0 (0.00%) | - | 0 | 0 | 255 | |||||||||
| 6 May | 11299.00 | 846.6 | 0 (0.00%) | 47.31 | 0 | 0 | 255 | |||||||||
| 5 May | 11253.00 | 846.6 | -130.05 (-13.32%) | 47.31 | 25 | 7 | 255 | |||||||||
| 4 May | 11408.00 | 1000 | 126.5 (14.48%) | 45.57 | 4 | 33 | 248 | |||||||||
| 30 Apr | 11166.50 | 881.6 | -98.45 (-10.05%) | 51.3 | 65 | 33 | 248 | |||||||||
| 29 Apr | 11325.00 | 980.05 | -86.45 (-8.11%) | 49.4 | 31 | 30 | 215 | |||||||||
| 28 Apr | 11370.00 | 1066.5 | 134 (14.37%) | 48.47 | 44 | 28 | 185 | |||||||||
| 27 Apr | 11252.00 | 1008.65 | 381.55 (60.84%) | 49.6 | 281 | 98 | 159 | |||||||||
| 24 Apr | 10815.50 | 632.9 | -41.6 (-6.17%) | 43.16 | 127 | 66 | 69 | |||||||||
| 23 Apr | 10866.50 | 674.5 | 282.1 (71.89%) | 44.73 | 3 | 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 | 392.4 | 0 (0.00%) | 0.07 | 0 | 0 | 0 | |||||||||
| 8 Apr | 10636.00 | 392.4 | 0 (0.00%) | 0.18 | 0 | 0 | 0 | |||||||||
| 7 Apr | 10116.50 | 392.4 | 0 (0.00%) | 2.91 | 0 | 0 | 0 | |||||||||
| 6 Apr | 10008.00 | 392.4 | 0 (0.00%) | 3.55 | 0 | 0 | 0 | |||||||||
| 2 Apr | 9920.50 | 392.4 | 0 (0.00%) | 4.06 | 0 | 0 | 0 | |||||||||
| 1 Apr | 10254.00 | 392.4 | 0 (0.00%) | 1.73 | 0 | 0 | 0 | |||||||||
For Dixon Techno (India) Ltd - strike price 10700 expiring on 26MAY2026
Delta for 10700 CE is 0.72
Historical price for 10700 CE is as follows
On 19 May DIXON was trading at 11048.00. The strike last trading price was 435.35, which was 123.35 higher than the previous day. The implied volatity was 38.62, the open interest changed by -106 which decreased total open position to 419
On 18 May DIXON was trading at 10780.00. The strike last trading price was 323.25, which was -167.75 lower than the previous day. The implied volatity was 42.89, the open interest changed by 24 which increased total open position to 525
On 15 May DIXON was trading at 10979.00. The strike last trading price was 500.2, which was -102.8 lower than the previous day. The implied volatity was 43.43, the open interest changed by 1 which increased total open position to 502
On 14 May DIXON was trading at 11103.00. The strike last trading price was 601.75, which was -85.25 lower than the previous day. The implied volatity was 43.9, the open interest changed by -51 which decreased total open position to 504
On 13 May DIXON was trading at 11124.00. The strike last trading price was 677.45, which was 409.45 higher than the previous day. The implied volatity was 0, the open interest changed by -144 which decreased total open position to 556
On 12 May DIXON was trading at 10138.00. The strike last trading price was 250, which was -335 lower than the previous day. The implied volatity was 0, the open interest changed by 108 which increased total open position to 703
On 11 May DIXON was trading at 10772.00. The strike last trading price was 603.25, which was 20.25 higher than the previous day. The implied volatity was 0, the open interest changed by 144 which increased total open position to 599
On 8 May DIXON was trading at 10803.00. The strike last trading price was 598.6, which was -248 lower than the previous day. The implied volatity was 53.6, the open interest changed by 205 which increased total open position to 460
On 7 May DIXON was trading at 11048.00. The strike last trading price was 846.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 255
On 6 May DIXON was trading at 11299.00. The strike last trading price was 846.6, which was 0 lower than the previous day. The implied volatity was 47.31, the open interest changed by 0 which decreased total open position to 255
On 5 May DIXON was trading at 11253.00. The strike last trading price was 846.6, which was -130.05 lower than the previous day. The implied volatity was 47.31, the open interest changed by 7 which increased total open position to 255
On 4 May DIXON was trading at 11408.00. The strike last trading price was 1000, which was 126.5 higher than the previous day. The implied volatity was 45.57, the open interest changed by 33 which increased total open position to 248
On 30 Apr DIXON was trading at 11166.50. The strike last trading price was 881.6, which was -98.45 lower than the previous day. The implied volatity was 51.3, the open interest changed by 33 which increased total open position to 248
On 29 Apr DIXON was trading at 11325.00. The strike last trading price was 980.05, which was -86.45 lower than the previous day. The implied volatity was 49.4, the open interest changed by 30 which increased total open position to 215
On 28 Apr DIXON was trading at 11370.00. The strike last trading price was 1066.5, which was 134 higher than the previous day. The implied volatity was 48.47, the open interest changed by 28 which increased total open position to 185
On 27 Apr DIXON was trading at 11252.00. The strike last trading price was 1008.65, which was 381.55 higher than the previous day. The implied volatity was 49.6, the open interest changed by 98 which increased total open position to 159
On 24 Apr DIXON was trading at 10815.50. The strike last trading price was 632.9, which was -41.6 lower than the previous day. The implied volatity was 43.16, the open interest changed by 66 which increased total open position to 69
On 23 Apr DIXON was trading at 10866.50. The strike last trading price was 674.5, which was 282.1 higher than the previous day. The implied volatity was 44.73, 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 392.4, which was 0 lower than the previous day. The implied volatity was 0.07, 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 392.4, which was 0 lower than the previous day. The implied volatity was 0.18, 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 392.4, which was 0 lower than the previous day. The implied volatity was 2.91, 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 392.4, 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
On 2 Apr DIXON was trading at 9920.50. The strike last trading price was 392.4, which was 0 lower than the previous day. The implied volatity was 4.06, 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 392.4, which was 0 lower than the previous day. The implied volatity was 1.73, the open interest changed by 0 which decreased total open position to 0
| DIXON 26-May-2026 (7d) 10700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.29
Vega: 0.05
Theta: -14.14
Gamma: 0.00053
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 19 May | 11048.00 | 123.4 | -107.65 (-46.59%) | 41.42 | 2,365 | 86 | 1,220 |
| 18 May | 10780.00 | 212.8 | 23.95 (12.68%) | 39.49 | 7,479 | 197 | 1,158 |
| 15 May | 10979.00 | 182 | 0.05 (0.03%) | 40.48 | 1,693 | -3 | 894 |
| 14 May | 11103.00 | 177.85 | -36.5 (-17.03%) | 43.76 | 2,095 | -21 | 893 |
| 13 May | 11124.00 | 208 | -626.5 (-75.07%) | 0 | 4,512 | 248 | 914 |
| 12 May | 10138.00 | 835.35 | 347.4 (71.20%) | 0 | 1,024 | -99 | 669 |
| 11 May | 10772.00 | 467.05 | -20.25 (-4.16%) | 0 | 1,985 | 228 | 770 |
| 8 May | 10803.00 | 474 | 141.8 (42.69%) | 57.27 | 1,726 | 189 | 547 |
| 7 May | 11048.00 | 320.05 | 93 (40.96%) | 49.82 | 229 | -1 | 360 |
| 6 May | 11299.00 | 215.9 | -55.8 (-20.54%) | 44.95 | 195 | 12 | 361 |
| 5 May | 11253.00 | 258.4 | 23.95 (10.22%) | 48.31 | 254 | 29 | 349 |
| 4 May | 11408.00 | 225 | -121.45 (-35.06%) | 48.66 | 226 | 113 | 312 |
| 30 Apr | 11166.50 | 335.5 | 38.6 (13.00%) | 47.9 | 354 | 57 | 256 |
| 29 Apr | 11325.00 | 297 | -5.15 (-1.70%) | 47.3 | 186 | 18 | 200 |
| 28 Apr | 11370.00 | 309.45 | -46.9 (-13.16%) | 48.96 | 297 | -8 | 181 |
| 27 Apr | 11252.00 | 341.65 | -346.9 (-50.38%) | 49.48 | 333 | 81 | 191 |
| 24 Apr | 10815.50 | 687.6 | 7.6 (1.12%) | 60.52 | 86 | 40 | 112 |
| 23 Apr | 10866.50 | 680 | 269.3 (65.57%) | 59.26 | 15 | 9 | 71 |
| 22 Apr | 11267.00 | 410.7 | 19.5 (4.98%) | 52.55 | 0 | 0 | 62 |
| 21 Apr | 11265.00 | 410.7 | -54.95 (-11.80%) | 52.55 | 21 | 4 | 63 |
| 20 Apr | 11211.00 | 472 | -46.95 (-9.05%) | 52.86 | 10 | -1 | 58 |
| 17 Apr | 11371.50 | 522.2 | 3.25 (0.63%) | 55.87 | 0 | 0 | 59 |
| 16 Apr | 11287.00 | 522.2 | -68.2 (-11.55%) | 55.87 | 6 | 1 | 59 |
| 15 Apr | 11068.50 | 604.8 | -197.15 (-24.58%) | 55.3 | 4 | 1 | 57 |
| 13 Apr | 10503.50 | 801.95 | 0 (0.00%) | - | 0 | 0 | 56 |
| 10 Apr | 10676.00 | 801.95 | 0 (0.00%) | - | 0 | 0 | 56 |
| 9 Apr | 10625.50 | 801.95 | -499.1 (-38.36%) | - | 0 | 0 | 56 |
| 8 Apr | 10636.00 | 801.95 | -499.1 (-38.36%) | 56.65 | 56 | 22 | 22 |
| 7 Apr | 10116.50 | 1301.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 10008.00 | 1301.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 9920.50 | 1301.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 10254.00 | 1301.05 | 0 (0.00%) | 0 | 0 | 0 | 0 |
For Dixon Techno (India) Ltd - strike price 10700 expiring on 26MAY2026
Delta for 10700 PE is -0.29
Historical price for 10700 PE is as follows
On 19 May DIXON was trading at 11048.00. The strike last trading price was 123.4, which was -107.65 lower than the previous day. The implied volatity was 41.42, the open interest changed by 86 which increased total open position to 1220
On 18 May DIXON was trading at 10780.00. The strike last trading price was 212.8, which was 23.95 higher than the previous day. The implied volatity was 39.49, the open interest changed by 197 which increased total open position to 1158
On 15 May DIXON was trading at 10979.00. The strike last trading price was 182, which was 0.05 higher than the previous day. The implied volatity was 40.48, the open interest changed by -3 which decreased total open position to 894
On 14 May DIXON was trading at 11103.00. The strike last trading price was 177.85, which was -36.5 lower than the previous day. The implied volatity was 43.76, the open interest changed by -21 which decreased total open position to 893
On 13 May DIXON was trading at 11124.00. The strike last trading price was 208, which was -626.5 lower than the previous day. The implied volatity was 0, the open interest changed by 248 which increased total open position to 914
On 12 May DIXON was trading at 10138.00. The strike last trading price was 835.35, which was 347.4 higher than the previous day. The implied volatity was 0, the open interest changed by -99 which decreased total open position to 669
On 11 May DIXON was trading at 10772.00. The strike last trading price was 467.05, which was -20.25 lower than the previous day. The implied volatity was 0, the open interest changed by 228 which increased total open position to 770
On 8 May DIXON was trading at 10803.00. The strike last trading price was 474, which was 141.8 higher than the previous day. The implied volatity was 57.27, the open interest changed by 189 which increased total open position to 547
On 7 May DIXON was trading at 11048.00. The strike last trading price was 320.05, which was 93 higher than the previous day. The implied volatity was 49.82, the open interest changed by -1 which decreased total open position to 360
On 6 May DIXON was trading at 11299.00. The strike last trading price was 215.9, which was -55.8 lower than the previous day. The implied volatity was 44.95, the open interest changed by 12 which increased total open position to 361
On 5 May DIXON was trading at 11253.00. The strike last trading price was 258.4, which was 23.95 higher than the previous day. The implied volatity was 48.31, the open interest changed by 29 which increased total open position to 349
On 4 May DIXON was trading at 11408.00. The strike last trading price was 225, which was -121.45 lower than the previous day. The implied volatity was 48.66, the open interest changed by 113 which increased total open position to 312
On 30 Apr DIXON was trading at 11166.50. The strike last trading price was 335.5, which was 38.6 higher than the previous day. The implied volatity was 47.9, the open interest changed by 57 which increased total open position to 256
On 29 Apr DIXON was trading at 11325.00. The strike last trading price was 297, which was -5.15 lower than the previous day. The implied volatity was 47.3, the open interest changed by 18 which increased total open position to 200
On 28 Apr DIXON was trading at 11370.00. The strike last trading price was 309.45, which was -46.9 lower than the previous day. The implied volatity was 48.96, the open interest changed by -8 which decreased total open position to 181
On 27 Apr DIXON was trading at 11252.00. The strike last trading price was 341.65, which was -346.9 lower than the previous day. The implied volatity was 49.48, the open interest changed by 81 which increased total open position to 191
On 24 Apr DIXON was trading at 10815.50. The strike last trading price was 687.6, which was 7.6 higher than the previous day. The implied volatity was 60.52, the open interest changed by 40 which increased total open position to 112
On 23 Apr DIXON was trading at 10866.50. The strike last trading price was 680, which was 269.3 higher than the previous day. The implied volatity was 59.26, the open interest changed by 9 which increased total open position to 71
On 22 Apr DIXON was trading at 11267.00. The strike last trading price was 410.7, which was 19.5 higher than the previous day. The implied volatity was 52.55, the open interest changed by 0 which decreased total open position to 62
On 21 Apr DIXON was trading at 11265.00. The strike last trading price was 410.7, which was -54.95 lower than the previous day. The implied volatity was 52.55, the open interest changed by 4 which increased total open position to 63
On 20 Apr DIXON was trading at 11211.00. The strike last trading price was 472, which was -46.95 lower than the previous day. The implied volatity was 52.86, the open interest changed by -1 which decreased total open position to 58
On 17 Apr DIXON was trading at 11371.50. The strike last trading price was 522.2, which was 3.25 higher than the previous day. The implied volatity was 55.87, the open interest changed by 0 which decreased total open position to 59
On 16 Apr DIXON was trading at 11287.00. The strike last trading price was 522.2, which was -68.2 lower than the previous day. The implied volatity was 55.87, the open interest changed by 1 which increased total open position to 59
On 15 Apr DIXON was trading at 11068.50. The strike last trading price was 604.8, which was -197.15 lower than the previous day. The implied volatity was 55.3, the open interest changed by 1 which increased total open position to 57
On 13 Apr DIXON was trading at 10503.50. The strike last trading price was 801.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56
On 10 Apr DIXON was trading at 10676.00. The strike last trading price was 801.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56
On 9 Apr DIXON was trading at 10625.50. The strike last trading price was 801.95, which was -499.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56
On 8 Apr DIXON was trading at 10636.00. The strike last trading price was 801.95, which was -499.1 lower than the previous day. The implied volatity was 56.65, the open interest changed by 22 which increased total open position to 22
On 7 Apr DIXON was trading at 10116.50. The strike last trading price was 1301.05, 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 1301.05, 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 1301.05, 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 1301.05, 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 0
