Historical option data for DIXON
03 Jun 2026 04:10 PM IST
| DIXON 30-Jun-2026 (27d) 11500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.45
Vega: 0.12
Theta: -9.8
Gamma: 0.00031
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 3 Jun | 11227.00 | 402.1 | -194.9 (-32.65%) | 41.05 | 3,913 | 370 | 1,777 | |||||||||
| 2 Jun | 11604.00 | 597.25 | 81.25 (15.75%) | 40.34 | 4,658 | 56 | 1,418 | |||||||||
| 1 Jun | 11463.00 | 521.45 | -65.55 (-11.17%) | 39.53 | 3,280 | 383 | 1,364 | |||||||||
| 29 May | 11524.00 | 608 | -97 (-13.76%) | 40.85 | 842 | -31 | 975 | |||||||||
| 27 May | 11756.00 | 711 | 107 (17.72%) | 38.07 | 923 | -44 | 1,007 | |||||||||
| 26 May | 11673.00 | 617.45 | -135.55 (-18.00%) | 34.67 | 848 | 126 | 1,051 | |||||||||
| 25 May | 11824.00 | 745.45 | 25.45 (3.53%) | 37.33 | 1,143 | 35 | 925 | |||||||||
| 22 May | 11722.00 | 720 | 247 (52.22%) | 37.25 | 3,357 | 136 | 888 | |||||||||
| 21 May | 11258.00 | 465 | 101 (27.75%) | 37.26 | 2,098 | 358 | 752 | |||||||||
| 20 May | 10997.00 | 359.65 | -34.35 (-8.72%) | 36.39 | 321 | 40 | 394 | |||||||||
| 19 May | 11048.00 | 388 | 71 (22.40%) | 37.16 | 535 | 46 | 354 | |||||||||
| 18 May | 10780.00 | 318.55 | -128.45 (-28.74%) | 37.88 | 390 | 114 | 309 | |||||||||
| 15 May | 10979.00 | 451.35 | -49.25 (-9.84%) | 40.76 | 249 | -10 | 194 | |||||||||
| 14 May | 11103.00 | 498.8 | -50.85 (-9.25%) | 39.86 | 209 | 49 | 204 | |||||||||
| 13 May | 11124.00 | 550 | 290.85 (112.23%) | 0 | 335 | 32 | 155 | |||||||||
| 12 May | 10138.00 | 253.4 | -235.6 (-48.18%) | 45.95 | 108 | 57 | 123 | |||||||||
| 11 May | 10772.00 | 494.5 | 4.5 (0.92%) | 0 | 56 | 2 | 67 | |||||||||
| 8 May | 10803.00 | 490 | -74.4 (-13.18%) | 44.82 | 57 | 32 | 64 | |||||||||
| 7 May | 11048.00 | 565 | -45 (-7.38%) | 42.41 | 15 | 11 | 31 | |||||||||
| 6 May | 11299.00 | 610 | -25 (-3.94%) | 39.92 | 19 | 16 | 19 | |||||||||
| 5 May | 11253.00 | 650 | -110.2 (-14.50%) | 39.68 | 3 | 2 | 3 | |||||||||
| 4 May | 11408.00 | 760.2 | -148.35 (-16.33%) | 40.45 | 2 | 1 | 1 | |||||||||
| 30 Apr | 11166.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 11325.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Dixon Techno (India) Ltd - strike price 11500 expiring on 30JUN2026
Delta for 11500 CE is 0.45
Historical price for 11500 CE is as follows
On 3 Jun DIXON was trading at 11227.00. The strike last trading price was 402.1, which was -194.9 lower than the previous day. The implied volatity was 41.05, the open interest changed by 370 which increased total open position to 1777
On 2 Jun DIXON was trading at 11604.00. The strike last trading price was 597.25, which was 81.25 higher than the previous day. The implied volatity was 40.34, the open interest changed by 56 which increased total open position to 1418
On 1 Jun DIXON was trading at 11463.00. The strike last trading price was 521.45, which was -65.55 lower than the previous day. The implied volatity was 39.53, the open interest changed by 383 which increased total open position to 1364
On 29 May DIXON was trading at 11524.00. The strike last trading price was 608, which was -97 lower than the previous day. The implied volatity was 40.85, the open interest changed by -31 which decreased total open position to 975
On 27 May DIXON was trading at 11756.00. The strike last trading price was 711, which was 107 higher than the previous day. The implied volatity was 38.07, the open interest changed by -44 which decreased total open position to 1007
On 26 May DIXON was trading at 11673.00. The strike last trading price was 617.45, which was -135.55 lower than the previous day. The implied volatity was 34.67, the open interest changed by 126 which increased total open position to 1051
On 25 May DIXON was trading at 11824.00. The strike last trading price was 745.45, which was 25.45 higher than the previous day. The implied volatity was 37.33, the open interest changed by 35 which increased total open position to 925
On 22 May DIXON was trading at 11722.00. The strike last trading price was 720, which was 247 higher than the previous day. The implied volatity was 37.25, the open interest changed by 136 which increased total open position to 888
On 21 May DIXON was trading at 11258.00. The strike last trading price was 465, which was 101 higher than the previous day. The implied volatity was 37.26, the open interest changed by 358 which increased total open position to 752
On 20 May DIXON was trading at 10997.00. The strike last trading price was 359.65, which was -34.35 lower than the previous day. The implied volatity was 36.39, the open interest changed by 40 which increased total open position to 394
On 19 May DIXON was trading at 11048.00. The strike last trading price was 388, which was 71 higher than the previous day. The implied volatity was 37.16, the open interest changed by 46 which increased total open position to 354
On 18 May DIXON was trading at 10780.00. The strike last trading price was 318.55, which was -128.45 lower than the previous day. The implied volatity was 37.88, the open interest changed by 114 which increased total open position to 309
On 15 May DIXON was trading at 10979.00. The strike last trading price was 451.35, which was -49.25 lower than the previous day. The implied volatity was 40.76, the open interest changed by -10 which decreased total open position to 194
On 14 May DIXON was trading at 11103.00. The strike last trading price was 498.8, which was -50.85 lower than the previous day. The implied volatity was 39.86, the open interest changed by 49 which increased total open position to 204
On 13 May DIXON was trading at 11124.00. The strike last trading price was 550, which was 290.85 higher than the previous day. The implied volatity was 0, the open interest changed by 32 which increased total open position to 155
On 12 May DIXON was trading at 10138.00. The strike last trading price was 253.4, which was -235.6 lower than the previous day. The implied volatity was 45.95, the open interest changed by 57 which increased total open position to 123
On 11 May DIXON was trading at 10772.00. The strike last trading price was 494.5, which was 4.5 higher than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 67
On 8 May DIXON was trading at 10803.00. The strike last trading price was 490, which was -74.4 lower than the previous day. The implied volatity was 44.82, the open interest changed by 32 which increased total open position to 64
On 7 May DIXON was trading at 11048.00. The strike last trading price was 565, which was -45 lower than the previous day. The implied volatity was 42.41, the open interest changed by 11 which increased total open position to 31
On 6 May DIXON was trading at 11299.00. The strike last trading price was 610, which was -25 lower than the previous day. The implied volatity was 39.92, the open interest changed by 16 which increased total open position to 19
On 5 May DIXON was trading at 11253.00. The strike last trading price was 650, which was -110.2 lower than the previous day. The implied volatity was 39.68, the open interest changed by 2 which increased total open position to 3
On 4 May DIXON was trading at 11408.00. The strike last trading price was 760.2, which was -148.35 lower than the previous day. The implied volatity was 40.45, the open interest changed by 1 which increased total open position to 1
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
| DIXON 30-Jun-2026 (27d) 11500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.56
Vega: 0.12
Theta: -7.07
Gamma: 0.00035
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 3 Jun | 11227.00 | 576.8 | 191.45 (49.68%) | 36.68 | 2,574 | 103 | 1,078 |
| 2 Jun | 11604.00 | 387.4 | -98.95 (-20.35%) | 35.77 | 1,974 | 150 | 973 |
| 1 Jun | 11463.00 | 472 | 39.45 (9.12%) | 37.19 | 2,055 | 61 | 829 |
| 29 May | 11524.00 | 415 | 38.1 (10.11%) | 34.15 | 1,155 | -73 | 768 |
| 27 May | 11756.00 | 365.6 | -96.55 (-20.89%) | 35.99 | 1,155 | 142 | 847 |
| 26 May | 11673.00 | 460 | 38.5 (9.13%) | 39.46 | 1,080 | 104 | 705 |
| 25 May | 11824.00 | 419.75 | -90 (-17.66%) | 39.89 | 809 | 50 | 602 |
| 22 May | 11722.00 | 508 | -211.15 (-29.36%) | 42.37 | 1,294 | 400 | 553 |
| 21 May | 11258.00 | 715.75 | -195.25 (-21.43%) | 40.65 | 146 | 77 | 152 |
| 20 May | 10997.00 | 911 | 49.55 (5.75%) | 43.25 | 24 | 11 | 73 |
| 19 May | 11048.00 | 879.9 | -175.1 (-16.60%) | 43.1 | 43 | 23 | 62 |
| 18 May | 10780.00 | 1055 | 155 (17.22%) | 42.9 | 2 | 1 | 39 |
| 15 May | 10979.00 | 900 | 25 (2.86%) | 44.7 | 7 | 4 | 37 |
| 14 May | 11103.00 | 875 | -705 (-44.62%) | 45.33 | 22 | 19 | 32 |
| 13 May | 11124.00 | 1580 | 0 (0.00%) | 0 | 0 | 0 | 13 |
| 12 May | 10138.00 | 1580 | 420 (36.21%) | 0 | 4 | 3 | 12 |
| 11 May | 10772.00 | 1160 | 165 (16.58%) | 0 | 1 | 0 | 8 |
| 8 May | 10803.00 | 995 | 995 (13.07%) | 47.44 | 0 | 0 | 8 |
| 7 May | 11048.00 | 995 | 115 (13.07%) | 47.44 | 4 | 3 | 7 |
| 6 May | 11299.00 | 880 | 880 (35.38%) | 46.14 | 0 | 0 | 4 |
| 5 May | 11253.00 | 880 | 230 (35.38%) | 46.14 | 3 | 2 | 3 |
| 4 May | 11408.00 | 650 | -274 (-29.65%) | 37.61 | 1 | 0 | 0 |
| 30 Apr | 11166.50 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 11325.00 | 0 | 0 | - | 0 | 0 | 0 |
For Dixon Techno (India) Ltd - strike price 11500 expiring on 30JUN2026
Delta for 11500 PE is -0.56
Historical price for 11500 PE is as follows
On 3 Jun DIXON was trading at 11227.00. The strike last trading price was 576.8, which was 191.45 higher than the previous day. The implied volatity was 36.68, the open interest changed by 103 which increased total open position to 1078
On 2 Jun DIXON was trading at 11604.00. The strike last trading price was 387.4, which was -98.95 lower than the previous day. The implied volatity was 35.77, the open interest changed by 150 which increased total open position to 973
On 1 Jun DIXON was trading at 11463.00. The strike last trading price was 472, which was 39.45 higher than the previous day. The implied volatity was 37.19, the open interest changed by 61 which increased total open position to 829
On 29 May DIXON was trading at 11524.00. The strike last trading price was 415, which was 38.1 higher than the previous day. The implied volatity was 34.15, the open interest changed by -73 which decreased total open position to 768
On 27 May DIXON was trading at 11756.00. The strike last trading price was 365.6, which was -96.55 lower than the previous day. The implied volatity was 35.99, the open interest changed by 142 which increased total open position to 847
On 26 May DIXON was trading at 11673.00. The strike last trading price was 460, which was 38.5 higher than the previous day. The implied volatity was 39.46, the open interest changed by 104 which increased total open position to 705
On 25 May DIXON was trading at 11824.00. The strike last trading price was 419.75, which was -90 lower than the previous day. The implied volatity was 39.89, the open interest changed by 50 which increased total open position to 602
On 22 May DIXON was trading at 11722.00. The strike last trading price was 508, which was -211.15 lower than the previous day. The implied volatity was 42.37, the open interest changed by 400 which increased total open position to 553
On 21 May DIXON was trading at 11258.00. The strike last trading price was 715.75, which was -195.25 lower than the previous day. The implied volatity was 40.65, the open interest changed by 77 which increased total open position to 152
On 20 May DIXON was trading at 10997.00. The strike last trading price was 911, which was 49.55 higher than the previous day. The implied volatity was 43.25, the open interest changed by 11 which increased total open position to 73
On 19 May DIXON was trading at 11048.00. The strike last trading price was 879.9, which was -175.1 lower than the previous day. The implied volatity was 43.1, the open interest changed by 23 which increased total open position to 62
On 18 May DIXON was trading at 10780.00. The strike last trading price was 1055, which was 155 higher than the previous day. The implied volatity was 42.9, the open interest changed by 1 which increased total open position to 39
On 15 May DIXON was trading at 10979.00. The strike last trading price was 900, which was 25 higher than the previous day. The implied volatity was 44.7, the open interest changed by 4 which increased total open position to 37
On 14 May DIXON was trading at 11103.00. The strike last trading price was 875, which was -705 lower than the previous day. The implied volatity was 45.33, the open interest changed by 19 which increased total open position to 32
On 13 May DIXON was trading at 11124.00. The strike last trading price was 1580, 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 13
On 12 May DIXON was trading at 10138.00. The strike last trading price was 1580, which was 420 higher than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 12
On 11 May DIXON was trading at 10772.00. The strike last trading price was 1160, which was 165 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 8
On 8 May DIXON was trading at 10803.00. The strike last trading price was 995, which was 995 higher than the previous day. The implied volatity was 47.44, the open interest changed by 0 which decreased total open position to 8
On 7 May DIXON was trading at 11048.00. The strike last trading price was 995, which was 115 higher than the previous day. The implied volatity was 47.44, the open interest changed by 3 which increased total open position to 7
On 6 May DIXON was trading at 11299.00. The strike last trading price was 880, which was 880 higher than the previous day. The implied volatity was 46.14, the open interest changed by 0 which decreased total open position to 4
On 5 May DIXON was trading at 11253.00. The strike last trading price was 880, which was 230 higher than the previous day. The implied volatity was 46.14, the open interest changed by 2 which increased total open position to 3
On 4 May DIXON was trading at 11408.00. The strike last trading price was 650, which was -274 lower than the previous day. The implied volatity was 37.61, 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
