Historical option data for DIXON
16 Jun 2026 04:10 PM IST
| DIXON 30-Jun-2026 (13d) 11800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.71
Vega: 0.08
Theta: -11.23
Gamma: 0.00038
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Jun | 12235.00 | 629.25 | 143.25 (29.48%) | 36.86 | 4,095 | -251 | 753 | |||||||||
| 15 Jun | 11957.00 | 463.85 | 166.85 (56.18%) | 39.9 | 6,437 | -705 | 1,002 | |||||||||
| 12 Jun | 11546.00 | 290 | 45 (18.37%) | 36.92 | 1,643 | -96 | 1,713 | |||||||||
| 11 Jun | 11371.00 | 251 | -54 (-17.70%) | 39.06 | 1,595 | 143 | 1,810 | |||||||||
| 10 Jun | 11487.00 | 298.7 | -72.3 (-19.49%) | 39.3 | 5,983 | 483 | 1,663 | |||||||||
| 9 Jun | 11611.00 | 369 | 43 (13.19%) | 39.13 | 3,019 | -177 | 1,180 | |||||||||
| 8 Jun | 11392.00 | 300 | -39 (-11.50%) | 40.81 | 2,347 | 132 | 1,359 | |||||||||
| 5 Jun | 11432.00 | 350.45 | -23.55 (-6.30%) | 40.03 | 2,600 | 108 | 1,224 | |||||||||
| 4 Jun | 11488.00 | 373 | 70 (23.10%) | 39.83 | 2,683 | -114 | 1,117 | |||||||||
| 3 Jun | 11227.00 | 297.55 | -151.45 (-33.73%) | 41.49 | 1,697 | 195 | 1,234 | |||||||||
| 2 Jun | 11604.00 | 446 | 57 (14.65%) | 39.9 | 1,217 | -43 | 1,039 | |||||||||
| 1 Jun | 11463.00 | 390 | -61 (-13.53%) | 39.27 | 1,661 | -186 | 1,078 | |||||||||
| 29 May | 11524.00 | 464.9 | -82.1 (-15.01%) | 40.23 | 1,962 | 26 | 1,266 | |||||||||
| 27 May | 11756.00 | 547.3 | 87.3 (18.98%) | 37.36 | 3,578 | 117 | 1,241 | |||||||||
| 26 May | 11673.00 | 462 | -139 (-23.13%) | 34.29 | 1,968 | 243 | 1,124 | |||||||||
| 25 May | 11824.00 | 585.9 | 10.9 (1.90%) | 37.4 | 2,960 | 196 | 882 | |||||||||
| 22 May | 11722.00 | 578.75 | 222.75 (62.57%) | 38.05 | 1,682 | 677 | 682 | |||||||||
| 21 May | 11258.00 | 350 | 147 (72.41%) | 37.11 | 5 | 2 | 4 | |||||||||
| 20 May | 10997.00 | 203.45 | 0.45 (0.22%) | - | 1 | 0 | 2 | |||||||||
| 19 May | 11048.00 | 203.45 | 0.45 (0.22%) | - | 1 | 0 | 2 | |||||||||
| 18 May | 10780.00 | 203.45 | 0.45 (0.22%) | - | 1 | 0 | 2 | |||||||||
| 15 May | 10979.00 | 203.45 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 14 May | 11103.00 | 203.45 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 13 May | 11124.00 | 203.45 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 12 May | 10138.00 | 203.45 | -191.55 (-48.49%) | 0 | 1 | 0 | 1 | |||||||||
| 11 May | 10772.00 | 394.6 | 60.6 (18.14%) | 46.43 | 2 | 1 | 1 | |||||||||
| 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 | |||||||||
For Dixon Techno (India) Ltd - strike price 11800 expiring on 30JUN2026
Delta for 11800 CE is 0.71
Historical price for 11800 CE is as follows
On 16 Jun DIXON was trading at 12235.00. The strike last trading price was 629.25, which was 143.25 higher than the previous day. The implied volatity was 36.86, the open interest changed by -251 which decreased total open position to 753
On 15 Jun DIXON was trading at 11957.00. The strike last trading price was 463.85, which was 166.85 higher than the previous day. The implied volatity was 39.9, the open interest changed by -705 which decreased total open position to 1002
On 12 Jun DIXON was trading at 11546.00. The strike last trading price was 290, which was 45 higher than the previous day. The implied volatity was 36.92, the open interest changed by -96 which decreased total open position to 1713
On 11 Jun DIXON was trading at 11371.00. The strike last trading price was 251, which was -54 lower than the previous day. The implied volatity was 39.06, the open interest changed by 143 which increased total open position to 1810
On 10 Jun DIXON was trading at 11487.00. The strike last trading price was 298.7, which was -72.3 lower than the previous day. The implied volatity was 39.3, the open interest changed by 483 which increased total open position to 1663
On 9 Jun DIXON was trading at 11611.00. The strike last trading price was 369, which was 43 higher than the previous day. The implied volatity was 39.13, the open interest changed by -177 which decreased total open position to 1180
On 8 Jun DIXON was trading at 11392.00. The strike last trading price was 300, which was -39 lower than the previous day. The implied volatity was 40.81, the open interest changed by 132 which increased total open position to 1359
On 5 Jun DIXON was trading at 11432.00. The strike last trading price was 350.45, which was -23.55 lower than the previous day. The implied volatity was 40.03, the open interest changed by 108 which increased total open position to 1224
On 4 Jun DIXON was trading at 11488.00. The strike last trading price was 373, which was 70 higher than the previous day. The implied volatity was 39.83, the open interest changed by -114 which decreased total open position to 1117
On 3 Jun DIXON was trading at 11227.00. The strike last trading price was 297.55, which was -151.45 lower than the previous day. The implied volatity was 41.49, the open interest changed by 195 which increased total open position to 1234
On 2 Jun DIXON was trading at 11604.00. The strike last trading price was 446, which was 57 higher than the previous day. The implied volatity was 39.9, the open interest changed by -43 which decreased total open position to 1039
On 1 Jun DIXON was trading at 11463.00. The strike last trading price was 390, which was -61 lower than the previous day. The implied volatity was 39.27, the open interest changed by -186 which decreased total open position to 1078
On 29 May DIXON was trading at 11524.00. The strike last trading price was 464.9, which was -82.1 lower than the previous day. The implied volatity was 40.23, the open interest changed by 26 which increased total open position to 1266
On 27 May DIXON was trading at 11756.00. The strike last trading price was 547.3, which was 87.3 higher than the previous day. The implied volatity was 37.36, the open interest changed by 117 which increased total open position to 1241
On 26 May DIXON was trading at 11673.00. The strike last trading price was 462, which was -139 lower than the previous day. The implied volatity was 34.29, the open interest changed by 243 which increased total open position to 1124
On 25 May DIXON was trading at 11824.00. The strike last trading price was 585.9, which was 10.9 higher than the previous day. The implied volatity was 37.4, the open interest changed by 196 which increased total open position to 882
On 22 May DIXON was trading at 11722.00. The strike last trading price was 578.75, which was 222.75 higher than the previous day. The implied volatity was 38.05, the open interest changed by 677 which increased total open position to 682
On 21 May DIXON was trading at 11258.00. The strike last trading price was 350, which was 147 higher than the previous day. The implied volatity was 37.11, the open interest changed by 2 which increased total open position to 4
On 20 May DIXON was trading at 10997.00. The strike last trading price was 203.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 May DIXON was trading at 11048.00. The strike last trading price was 203.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 May DIXON was trading at 10780.00. The strike last trading price was 203.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 May DIXON was trading at 10979.00. The strike last trading price was 203.45, 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 203.45, 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 2
On 13 May DIXON was trading at 11124.00. The strike last trading price was 203.45, 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 2
On 12 May DIXON was trading at 10138.00. The strike last trading price was 203.45, which was -191.55 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 394.6, which was 60.6 higher than the previous day. The implied volatity was 46.43, the open interest changed by 1 which increased total open position to 1
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
| DIXON 30-Jun-2026 (13d) 11800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.29
Vega: 0.08
Theta: -9.09
Gamma: 0.00039
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Jun | 12235.00 | 159.6 | -100.65 (-38.67%) | 35.66 | 3,917 | 101 | 1,014 |
| 15 Jun | 11957.00 | 277.25 | -197.85 (-41.64%) | 35.94 | 2,898 | 66 | 918 |
| 12 Jun | 11546.00 | 460 | -142 (-23.59%) | 32.94 | 132 | 10 | 855 |
| 11 Jun | 11371.00 | 602 | 16.9 (2.89%) | 37.72 | 66 | -10 | 844 |
| 10 Jun | 11487.00 | 580 | 91.35 (18.69%) | 38.11 | 1,160 | 108 | 854 |
| 9 Jun | 11611.00 | 492.75 | -161.3 (-24.66%) | 36.83 | 97 | -12 | 746 |
| 8 Jun | 11392.00 | 685.3 | 59.45 (9.50%) | 37.75 | 144 | -32 | 758 |
| 5 Jun | 11432.00 | 609.85 | 18.55 (3.14%) | 36.1 | 215 | -2 | 790 |
| 4 Jun | 11488.00 | 582.1 | -180.45 (-23.66%) | 35.42 | 112 | -12 | 791 |
| 3 Jun | 11227.00 | 762.75 | 222.55 (41.20%) | 36.78 | 118 | -19 | 801 |
| 2 Jun | 11604.00 | 542.05 | -110.15 (-16.89%) | 35.73 | 435 | -60 | 822 |
| 1 Jun | 11463.00 | 646.55 | 57.35 (9.73%) | 37.87 | 435 | -60 | 882 |
| 29 May | 11524.00 | 572 | 53.75 (10.37%) | 34.36 | 651 | -125 | 942 |
| 27 May | 11756.00 | 500.6 | -116.45 (-18.87%) | 35.56 | 1,529 | 207 | 1,068 |
| 26 May | 11673.00 | 607.05 | 42 (7.43%) | 38.9 | 838 | 88 | 860 |
| 25 May | 11824.00 | 562 | -99.2 (-15.00%) | 40.07 | 599 | 74 | 771 |
| 22 May | 11722.00 | 655.45 | -224.55 (-25.52%) | 42.54 | 1,246 | 695 | 697 |
| 21 May | 11258.00 | 880 | -180 (-16.98%) | 40.15 | 2 | 1 | 1 |
| 20 May | 10997.00 | 0 | 0 | - | 0 | 0 | 0 |
| 19 May | 11048.00 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 10780.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 15 May | 10979.00 | 1060 | 0 (0.00%) | 45.27 | 0 | 0 | 0 |
| 14 May | 11103.00 | 1060 | -32.95 (-3.01%) | 45.27 | 1 | 0 | 1 |
| 13 May | 11124.00 | 1105.85 | -1143.95 (-50.85%) | 47.01 | 2 | 1 | 1 |
| 12 May | 10138.00 | 0 | -2249.8 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 10772.00 | 0 | -2249.8 (-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 |
For Dixon Techno (India) Ltd - strike price 11800 expiring on 30JUN2026
Delta for 11800 PE is -0.29
Historical price for 11800 PE is as follows
On 16 Jun DIXON was trading at 12235.00. The strike last trading price was 159.6, which was -100.65 lower than the previous day. The implied volatity was 35.66, the open interest changed by 101 which increased total open position to 1014
On 15 Jun DIXON was trading at 11957.00. The strike last trading price was 277.25, which was -197.85 lower than the previous day. The implied volatity was 35.94, the open interest changed by 66 which increased total open position to 918
On 12 Jun DIXON was trading at 11546.00. The strike last trading price was 460, which was -142 lower than the previous day. The implied volatity was 32.94, the open interest changed by 10 which increased total open position to 855
On 11 Jun DIXON was trading at 11371.00. The strike last trading price was 602, which was 16.9 higher than the previous day. The implied volatity was 37.72, the open interest changed by -10 which decreased total open position to 844
On 10 Jun DIXON was trading at 11487.00. The strike last trading price was 580, which was 91.35 higher than the previous day. The implied volatity was 38.11, the open interest changed by 108 which increased total open position to 854
On 9 Jun DIXON was trading at 11611.00. The strike last trading price was 492.75, which was -161.3 lower than the previous day. The implied volatity was 36.83, the open interest changed by -12 which decreased total open position to 746
On 8 Jun DIXON was trading at 11392.00. The strike last trading price was 685.3, which was 59.45 higher than the previous day. The implied volatity was 37.75, the open interest changed by -32 which decreased total open position to 758
On 5 Jun DIXON was trading at 11432.00. The strike last trading price was 609.85, which was 18.55 higher than the previous day. The implied volatity was 36.1, the open interest changed by -2 which decreased total open position to 790
On 4 Jun DIXON was trading at 11488.00. The strike last trading price was 582.1, which was -180.45 lower than the previous day. The implied volatity was 35.42, the open interest changed by -12 which decreased total open position to 791
On 3 Jun DIXON was trading at 11227.00. The strike last trading price was 762.75, which was 222.55 higher than the previous day. The implied volatity was 36.78, the open interest changed by -19 which decreased total open position to 801
On 2 Jun DIXON was trading at 11604.00. The strike last trading price was 542.05, which was -110.15 lower than the previous day. The implied volatity was 35.73, the open interest changed by -60 which decreased total open position to 822
On 1 Jun DIXON was trading at 11463.00. The strike last trading price was 646.55, which was 57.35 higher than the previous day. The implied volatity was 37.87, the open interest changed by -60 which decreased total open position to 882
On 29 May DIXON was trading at 11524.00. The strike last trading price was 572, which was 53.75 higher than the previous day. The implied volatity was 34.36, the open interest changed by -125 which decreased total open position to 942
On 27 May DIXON was trading at 11756.00. The strike last trading price was 500.6, which was -116.45 lower than the previous day. The implied volatity was 35.56, the open interest changed by 207 which increased total open position to 1068
On 26 May DIXON was trading at 11673.00. The strike last trading price was 607.05, which was 42 higher than the previous day. The implied volatity was 38.9, the open interest changed by 88 which increased total open position to 860
On 25 May DIXON was trading at 11824.00. The strike last trading price was 562, which was -99.2 lower than the previous day. The implied volatity was 40.07, the open interest changed by 74 which increased total open position to 771
On 22 May DIXON was trading at 11722.00. The strike last trading price was 655.45, which was -224.55 lower than the previous day. The implied volatity was 42.54, the open interest changed by 695 which increased total open position to 697
On 21 May DIXON was trading at 11258.00. The strike last trading price was 880, which was -180 lower than the previous day. The implied volatity was 40.15, the open interest changed by 1 which increased total open position to 1
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 19 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 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 1060, which was 0 lower than the previous day. The implied volatity was 45.27, 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 1060, which was -32.95 lower than the previous day. The implied volatity was 45.27, 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 1105.85, which was -1143.95 lower than the previous day. The implied volatity was 47.01, the open interest changed by 1 which increased total open position to 1
On 12 May DIXON was trading at 10138.00. The strike last trading price was 0, which was -2249.8 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 -2249.8 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
