Historical option data for DIXON
27 May 2026 04:10 PM IST
| DIXON 30-Jun-2026 (33d) 11700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.56
Vega: 0.14
Theta: -8.5
Gamma: 0.00029
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 27 May | 11756.00 | 597.1 | 91.1 (18.00%) | 37.61 | 2,178 | -277 | 1,253 | |||||||||
| 26 May | 11673.00 | 514.9 | -136.1 (-20.91%) | 34.01 | 2,149 | 640 | 1,529 | |||||||||
| 25 May | 11824.00 | 645 | 24 (3.86%) | 37.98 | 2,226 | 354 | 881 | |||||||||
| 22 May | 11722.00 | 620.65 | 208.65 (50.64%) | 37.63 | 2,132 | 521 | 538 | |||||||||
| 21 May | 11258.00 | 410.9 | 113.9 (38.35%) | 37.73 | 30 | 15 | 17 | |||||||||
| 20 May | 10997.00 | 300 | -521 (-63.46%) | 36.68 | 2 | 1 | 1 | |||||||||
| 18 May | 10780.00 | 0 | -821.4 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 10979.00 | 0 | -821.4 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 11103.00 | 0 | -821.4 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 11124.00 | 0 | -821.4 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 10138.00 | 0 | -821 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 10772.00 | 0 | -821 (-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 | |||||||||
For Dixon Techno (India) Ltd - strike price 11700 expiring on 30JUN2026
Delta for 11700 CE is 0.56
Historical price for 11700 CE is as follows
On 27 May DIXON was trading at 11756.00. The strike last trading price was 597.1, which was 91.1 higher than the previous day. The implied volatity was 37.61, the open interest changed by -277 which decreased total open position to 1253
On 26 May DIXON was trading at 11673.00. The strike last trading price was 514.9, which was -136.1 lower than the previous day. The implied volatity was 34.01, the open interest changed by 640 which increased total open position to 1529
On 25 May DIXON was trading at 11824.00. The strike last trading price was 645, which was 24 higher than the previous day. The implied volatity was 37.98, the open interest changed by 354 which increased total open position to 881
On 22 May DIXON was trading at 11722.00. The strike last trading price was 620.65, which was 208.65 higher than the previous day. The implied volatity was 37.63, the open interest changed by 521 which increased total open position to 538
On 21 May DIXON was trading at 11258.00. The strike last trading price was 410.9, which was 113.9 higher than the previous day. The implied volatity was 37.73, the open interest changed by 15 which increased total open position to 17
On 20 May DIXON was trading at 10997.00. The strike last trading price was 300, which was -521 lower than the previous day. The implied volatity was 36.68, the open interest changed by 1 which increased total open position to 1
On 18 May DIXON was trading at 10780.00. The strike last trading price was 0, which was -821.4 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 -821.4 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 -821.4 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 -821.4 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 -821 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 -821 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
| DIXON 30-Jun-2026 (33d) 11700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.44
Vega: 0.14
Theta: -6.29
Gamma: 0.00031
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 27 May | 11756.00 | 451.5 | -112.55 (-19.95%) | 35.42 | 1,173 | 234 | 650 |
| 26 May | 11673.00 | 553.95 | 36.4 (7.03%) | 38.9 | 786 | 170 | 415 |
| 25 May | 11824.00 | 507.25 | -103.2 (-16.91%) | 39.64 | 600 | 118 | 247 |
| 22 May | 11722.00 | 612.55 | -422.3 (-40.81%) | 42.95 | 324 | 128 | 128 |
| 21 May | 11258.00 | 0 | 0 | - | 0 | 0 | 0 |
| 20 May | 10997.00 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 10780.00 | 0 | -1034.85 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 10979.00 | 0 | -1034.85 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 11103.00 | 0 | -1034.85 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 11124.00 | 0 | -1034.85 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 10138.00 | 0 | -1034.85 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 10772.00 | 0 | -1034.85 (-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 |
For Dixon Techno (India) Ltd - strike price 11700 expiring on 30JUN2026
Delta for 11700 PE is -0.44
Historical price for 11700 PE is as follows
On 27 May DIXON was trading at 11756.00. The strike last trading price was 451.5, which was -112.55 lower than the previous day. The implied volatity was 35.42, the open interest changed by 234 which increased total open position to 650
On 26 May DIXON was trading at 11673.00. The strike last trading price was 553.95, which was 36.4 higher than the previous day. The implied volatity was 38.9, the open interest changed by 170 which increased total open position to 415
On 25 May DIXON was trading at 11824.00. The strike last trading price was 507.25, which was -103.2 lower than the previous day. The implied volatity was 39.64, the open interest changed by 118 which increased total open position to 247
On 22 May DIXON was trading at 11722.00. The strike last trading price was 612.55, which was -422.3 lower than the previous day. The implied volatity was 42.95, the open interest changed by 128 which increased total open position to 128
On 21 May DIXON was trading at 11258.00. 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 May DIXON was trading at 10997.00. 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 18 May DIXON was trading at 10780.00. The strike last trading price was 0, which was -1034.85 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 -1034.85 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 -1034.85 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 -1034.85 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 -1034.85 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 -1034.85 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
