Historical option data for DIXON
29 Jun 2026 10:50 AM IST
| DIXON 28-Jul-2026 (27d) 12000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.52
Vega: 0.13
Theta: -9.42
Gamma: 0.00031
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 11921.00 | 507.45 | -87.55 (-14.71%) | 38.02 | 1,571 | 437 | 2,009 | |||||||||
| 25 Jun | 12013.00 | 599.95 | -50.05 (-7.70%) | 38.69 | 1,805 | 77 | 1,560 | |||||||||
| 24 Jun | 12086.00 | 644.9 | 46.9 (7.84%) | 40.08 | 2,873 | 529 | 1,482 | |||||||||
| 23 Jun | 11932.00 | 585 | -247 (-29.69%) | 40.61 | 1,339 | 479 | 952 | |||||||||
| 22 Jun | 12336.00 | 820.25 | -117.75 (-12.55%) | 39.66 | 163 | 6 | 473 | |||||||||
| 19 Jun | 12517.00 | 980 | -80 (-7.55%) | 37.79 | 100 | 13 | 467 | |||||||||
| 18 Jun | 12666.00 | 1060 | -141 (-11.74%) | 39.09 | 74 | -2 | 454 | |||||||||
| 17 Jun | 12833.00 | 1192.5 | 379.5 (46.68%) | 38.12 | 509 | 3 | 456 | |||||||||
| 16 Jun | 12235.00 | 811.8 | 113.8 (16.30%) | 39.1 | 1,026 | -199 | 453 | |||||||||
| 15 Jun | 11957.00 | 680 | 171 (33.60%) | 41.43 | 638 | 191 | 652 | |||||||||
| 12 Jun | 11546.00 | 515.2 | 77.2 (17.63%) | 40.77 | 153 | 53 | 461 | |||||||||
| 11 Jun | 11371.00 | 450 | -45 (-9.09%) | 40.43 | 130 | 38 | 407 | |||||||||
| 10 Jun | 11487.00 | 484.3 | -74.7 (-13.36%) | 40.15 | 226 | 94 | 369 | |||||||||
| 9 Jun | 11611.00 | 551.8 | 43.8 (8.62%) | 40.37 | 77 | 13 | 275 | |||||||||
| 8 Jun | 11392.00 | 475 | -31 (-6.13%) | 42.36 | 67 | 3 | 260 | |||||||||
| 5 Jun | 11432.00 | 520 | -6 (-1.14%) | 40.73 | 95 | 13 | 258 | |||||||||
| 4 Jun | 11488.00 | 525.4 | 91.4 (21.06%) | 40 | 253 | 136 | 246 | |||||||||
| 3 Jun | 11227.00 | 424.65 | -159.35 (-27.29%) | 40.53 | 59 | 3 | 108 | |||||||||
| 2 Jun | 11604.00 | 584.2 | 84.2 (16.84%) | 39.34 | 44 | -2 | 105 | |||||||||
| 1 Jun | 11463.00 | 500 | -56 (-10.07%) | 38.4 | 35 | 25 | 106 | |||||||||
| 29 May | 11524.00 | 539.65 | -88.35 (-14.07%) | 37.88 | 55 | 28 | 80 | |||||||||
| 27 May | 11756.00 | 627.65 | 82.65 (15.17%) | 34.78 | 18 | 11 | 51 | |||||||||
| 26 May | 11673.00 | 545 | -154 (-22.03%) | 33.39 | 29 | 28 | 39 | |||||||||
| 25 May | 11824.00 | 698.9 | 168.9 (31.87%) | 35.91 | 7 | 7 | 11 | |||||||||
| 22 May | 11722.00 | 530 | 0 (0.00%) | - | 3 | 0 | 4 | |||||||||
| 21 May | 11258.00 | 530 | 0 (0.00%) | - | 3 | 0 | 4 | |||||||||
| 20 May | 10997.00 | 530 | 0 (0.00%) | - | 3 | 0 | 4 | |||||||||
| 19 May | 11048.00 | 530 | 0 (0.00%) | - | 3 | 0 | 4 | |||||||||
| 18 May | 10780.00 | 530 | 0 (0.00%) | - | 3 | 0 | 4 | |||||||||
| 15 May | 10979.00 | 530 | 0 (0.00%) | - | 0 | 0 | 4 | |||||||||
| 14 May | 11103.00 | 530 | 0 (0.00%) | 0 | 0 | 0 | 4 | |||||||||
| 13 May | 11124.00 | 530 | 280 (112.00%) | 0 | 3 | 0 | 3 | |||||||||
| 12 May | 10138.00 | 250.05 | -657.95 (-72.46%) | 42.38 | 4 | 2 | 2 | |||||||||
| 11 May | 10772.00 | 0 | 0 | - | 0 | 10 | 10 | |||||||||
For Dixon Techno (India) Ltd - strike price 12000 expiring on 28JUL2026
Delta for 12000 CE is 0.52
Historical price for 12000 CE is as follows
On 29 Jun DIXON was trading at 11921.00. The strike last trading price was 507.45, which was -87.55 lower than the previous day. The implied volatity was 38.02, the open interest changed by 437 which increased total open position to 2009
On 25 Jun DIXON was trading at 12013.00. The strike last trading price was 599.95, which was -50.05 lower than the previous day. The implied volatity was 38.69, the open interest changed by 77 which increased total open position to 1560
On 24 Jun DIXON was trading at 12086.00. The strike last trading price was 644.9, which was 46.9 higher than the previous day. The implied volatity was 40.08, the open interest changed by 529 which increased total open position to 1482
On 23 Jun DIXON was trading at 11932.00. The strike last trading price was 585, which was -247 lower than the previous day. The implied volatity was 40.61, the open interest changed by 479 which increased total open position to 952
On 22 Jun DIXON was trading at 12336.00. The strike last trading price was 820.25, which was -117.75 lower than the previous day. The implied volatity was 39.66, the open interest changed by 6 which increased total open position to 473
On 19 Jun DIXON was trading at 12517.00. The strike last trading price was 980, which was -80 lower than the previous day. The implied volatity was 37.79, the open interest changed by 13 which increased total open position to 467
On 18 Jun DIXON was trading at 12666.00. The strike last trading price was 1060, which was -141 lower than the previous day. The implied volatity was 39.09, the open interest changed by -2 which decreased total open position to 454
On 17 Jun DIXON was trading at 12833.00. The strike last trading price was 1192.5, which was 379.5 higher than the previous day. The implied volatity was 38.12, the open interest changed by 3 which increased total open position to 456
On 16 Jun DIXON was trading at 12235.00. The strike last trading price was 811.8, which was 113.8 higher than the previous day. The implied volatity was 39.1, the open interest changed by -199 which decreased total open position to 453
On 15 Jun DIXON was trading at 11957.00. The strike last trading price was 680, which was 171 higher than the previous day. The implied volatity was 41.43, the open interest changed by 191 which increased total open position to 652
On 12 Jun DIXON was trading at 11546.00. The strike last trading price was 515.2, which was 77.2 higher than the previous day. The implied volatity was 40.77, the open interest changed by 53 which increased total open position to 461
On 11 Jun DIXON was trading at 11371.00. The strike last trading price was 450, which was -45 lower than the previous day. The implied volatity was 40.43, the open interest changed by 38 which increased total open position to 407
On 10 Jun DIXON was trading at 11487.00. The strike last trading price was 484.3, which was -74.7 lower than the previous day. The implied volatity was 40.15, the open interest changed by 94 which increased total open position to 369
On 9 Jun DIXON was trading at 11611.00. The strike last trading price was 551.8, which was 43.8 higher than the previous day. The implied volatity was 40.37, the open interest changed by 13 which increased total open position to 275
On 8 Jun DIXON was trading at 11392.00. The strike last trading price was 475, which was -31 lower than the previous day. The implied volatity was 42.36, the open interest changed by 3 which increased total open position to 260
On 5 Jun DIXON was trading at 11432.00. The strike last trading price was 520, which was -6 lower than the previous day. The implied volatity was 40.73, the open interest changed by 13 which increased total open position to 258
On 4 Jun DIXON was trading at 11488.00. The strike last trading price was 525.4, which was 91.4 higher than the previous day. The implied volatity was 40, the open interest changed by 136 which increased total open position to 246
On 3 Jun DIXON was trading at 11227.00. The strike last trading price was 424.65, which was -159.35 lower than the previous day. The implied volatity was 40.53, the open interest changed by 3 which increased total open position to 108
On 2 Jun DIXON was trading at 11604.00. The strike last trading price was 584.2, which was 84.2 higher than the previous day. The implied volatity was 39.34, the open interest changed by -2 which decreased total open position to 105
On 1 Jun DIXON was trading at 11463.00. The strike last trading price was 500, which was -56 lower than the previous day. The implied volatity was 38.4, the open interest changed by 25 which increased total open position to 106
On 29 May DIXON was trading at 11524.00. The strike last trading price was 539.65, which was -88.35 lower than the previous day. The implied volatity was 37.88, the open interest changed by 28 which increased total open position to 80
On 27 May DIXON was trading at 11756.00. The strike last trading price was 627.65, which was 82.65 higher than the previous day. The implied volatity was 34.78, the open interest changed by 11 which increased total open position to 51
On 26 May DIXON was trading at 11673.00. The strike last trading price was 545, which was -154 lower than the previous day. The implied volatity was 33.39, the open interest changed by 28 which increased total open position to 39
On 25 May DIXON was trading at 11824.00. The strike last trading price was 698.9, which was 168.9 higher than the previous day. The implied volatity was 35.91, the open interest changed by 7 which increased total open position to 11
On 22 May DIXON was trading at 11722.00. The strike last trading price was 530, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 21 May DIXON was trading at 11258.00. The strike last trading price was 530, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 May DIXON was trading at 10997.00. The strike last trading price was 530, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 19 May DIXON was trading at 11048.00. The strike last trading price was 530, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 18 May DIXON was trading at 10780.00. The strike last trading price was 530, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 15 May DIXON was trading at 10979.00. The strike last trading price was 530, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 14 May DIXON was trading at 11103.00. The strike last trading price was 530, 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 4
On 13 May DIXON was trading at 11124.00. The strike last trading price was 530, which was 280 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 3
On 12 May DIXON was trading at 10138.00. The strike last trading price was 250.05, which was -657.95 lower than the previous day. The implied volatity was 42.38, the open interest changed by 2 which increased total open position to 2
On 11 May DIXON was trading at 10772.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
| DIXON 28-Jul-2026 (27d) 12000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.48
Vega: 0.13
Theta: -9.09
Gamma: 0.00026
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 11921.00 | 608.8 | 38.95 (6.84%) | 44.42 | 743 | 231 | 1,678 |
| 25 Jun | 12013.00 | 562 | 35.45 (6.73%) | 41.97 | 985 | 19 | 1,429 |
| 24 Jun | 12086.00 | 541.85 | -85.65 (-13.65%) | 40.62 | 1,504 | 418 | 1,410 |
| 23 Jun | 11932.00 | 640 | 233.55 (57.46%) | 41.73 | 931 | 276 | 990 |
| 22 Jun | 12336.00 | 405 | 52.75 (14.98%) | 37.95 | 358 | 68 | 714 |
| 19 Jun | 12517.00 | 337 | 25.7 (8.26%) | 37.72 | 515 | 167 | 648 |
| 18 Jun | 12666.00 | 310 | 18.1 (6.20%) | 37.43 | 209 | 22 | 481 |
| 17 Jun | 12833.00 | 292.5 | -202.75 (-40.94%) | 39.14 | 739 | 168 | 459 |
| 16 Jun | 12235.00 | 495 | -96.8 (-16.36%) | 39.07 | 370 | 46 | 291 |
| 15 Jun | 11957.00 | 615 | -218.35 (-26.20%) | 37.5 | 153 | 77 | 244 |
| 12 Jun | 11546.00 | 820 | -179.95 (-18.00%) | 37.7 | 16 | 3 | 168 |
| 11 Jun | 11371.00 | 999.95 | 86.85 (9.51%) | 39.6 | 8 | 7 | 164 |
| 10 Jun | 11487.00 | 926 | 99.45 (12.03%) | 40.38 | 38 | 29 | 156 |
| 9 Jun | 11611.00 | 825 | -100 (-10.81%) | 38.54 | 26 | 1 | 127 |
| 8 Jun | 11392.00 | 925 | -10.35 (-1.11%) | 38.76 | 7 | 1 | 125 |
| 5 Jun | 11432.00 | 925 | -40 (-4.15%) | 37.02 | 11 | 0 | 123 |
| 4 Jun | 11488.00 | 965 | 3.05 (0.32%) | 37.21 | 2 | 0 | 123 |
| 3 Jun | 11227.00 | 961.95 | 148.45 (18.25%) | 37.92 | 3 | 1 | 124 |
| 2 Jun | 11604.00 | 813.5 | -143.5 (-14.99%) | 35.68 | 16 | 4 | 122 |
| 1 Jun | 11463.00 | 957 | 62.3 (6.96%) | 39.27 | 12 | 2 | 117 |
| 29 May | 11524.00 | 906.55 | 156.05 (20.79%) | 36.61 | 46 | 20 | 115 |
| 27 May | 11756.00 | 750.5 | -109.5 (-12.73%) | 34.89 | 35 | 18 | 94 |
| 26 May | 11673.00 | 860 | 5 (0.58%) | 37.86 | 55 | 43 | 75 |
| 25 May | 11824.00 | 855 | 55 (6.88%) | 42 | 38 | 31 | 32 |
| 22 May | 11722.00 | 800 | -565.3 (-41.40%) | 35.41 | 1 | 1 | 1 |
| 21 May | 11258.00 | 0 | 0 | - | 0 | 0 | 0 |
| 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 | 0 | 0 |
| 15 May | 10979.00 | 0 | 0 | - | 0 | 0 | 0 |
| 14 May | 11103.00 | 0 | 0 | - | 0 | 0 | 0 |
| 13 May | 11124.00 | 0 | 0 | - | 0 | 0 | 0 |
| 12 May | 10138.00 | 0 | 0 | - | 0 | 0 | 0 |
| 11 May | 10772.00 | 0 | 0 | - | 0 | 10 | 10 |
For Dixon Techno (India) Ltd - strike price 12000 expiring on 28JUL2026
Delta for 12000 PE is -0.48
Historical price for 12000 PE is as follows
On 29 Jun DIXON was trading at 11921.00. The strike last trading price was 608.8, which was 38.95 higher than the previous day. The implied volatity was 44.42, the open interest changed by 231 which increased total open position to 1678
On 25 Jun DIXON was trading at 12013.00. The strike last trading price was 562, which was 35.45 higher than the previous day. The implied volatity was 41.97, the open interest changed by 19 which increased total open position to 1429
On 24 Jun DIXON was trading at 12086.00. The strike last trading price was 541.85, which was -85.65 lower than the previous day. The implied volatity was 40.62, the open interest changed by 418 which increased total open position to 1410
On 23 Jun DIXON was trading at 11932.00. The strike last trading price was 640, which was 233.55 higher than the previous day. The implied volatity was 41.73, the open interest changed by 276 which increased total open position to 990
On 22 Jun DIXON was trading at 12336.00. The strike last trading price was 405, which was 52.75 higher than the previous day. The implied volatity was 37.95, the open interest changed by 68 which increased total open position to 714
On 19 Jun DIXON was trading at 12517.00. The strike last trading price was 337, which was 25.7 higher than the previous day. The implied volatity was 37.72, the open interest changed by 167 which increased total open position to 648
On 18 Jun DIXON was trading at 12666.00. The strike last trading price was 310, which was 18.1 higher than the previous day. The implied volatity was 37.43, the open interest changed by 22 which increased total open position to 481
On 17 Jun DIXON was trading at 12833.00. The strike last trading price was 292.5, which was -202.75 lower than the previous day. The implied volatity was 39.14, the open interest changed by 168 which increased total open position to 459
On 16 Jun DIXON was trading at 12235.00. The strike last trading price was 495, which was -96.8 lower than the previous day. The implied volatity was 39.07, the open interest changed by 46 which increased total open position to 291
On 15 Jun DIXON was trading at 11957.00. The strike last trading price was 615, which was -218.35 lower than the previous day. The implied volatity was 37.5, the open interest changed by 77 which increased total open position to 244
On 12 Jun DIXON was trading at 11546.00. The strike last trading price was 820, which was -179.95 lower than the previous day. The implied volatity was 37.7, the open interest changed by 3 which increased total open position to 168
On 11 Jun DIXON was trading at 11371.00. The strike last trading price was 999.95, which was 86.85 higher than the previous day. The implied volatity was 39.6, the open interest changed by 7 which increased total open position to 164
On 10 Jun DIXON was trading at 11487.00. The strike last trading price was 926, which was 99.45 higher than the previous day. The implied volatity was 40.38, the open interest changed by 29 which increased total open position to 156
On 9 Jun DIXON was trading at 11611.00. The strike last trading price was 825, which was -100 lower than the previous day. The implied volatity was 38.54, the open interest changed by 1 which increased total open position to 127
On 8 Jun DIXON was trading at 11392.00. The strike last trading price was 925, which was -10.35 lower than the previous day. The implied volatity was 38.76, the open interest changed by 1 which increased total open position to 125
On 5 Jun DIXON was trading at 11432.00. The strike last trading price was 925, which was -40 lower than the previous day. The implied volatity was 37.02, the open interest changed by 0 which decreased total open position to 123
On 4 Jun DIXON was trading at 11488.00. The strike last trading price was 965, which was 3.05 higher than the previous day. The implied volatity was 37.21, the open interest changed by 0 which decreased total open position to 123
On 3 Jun DIXON was trading at 11227.00. The strike last trading price was 961.95, which was 148.45 higher than the previous day. The implied volatity was 37.92, the open interest changed by 1 which increased total open position to 124
On 2 Jun DIXON was trading at 11604.00. The strike last trading price was 813.5, which was -143.5 lower than the previous day. The implied volatity was 35.68, the open interest changed by 4 which increased total open position to 122
On 1 Jun DIXON was trading at 11463.00. The strike last trading price was 957, which was 62.3 higher than the previous day. The implied volatity was 39.27, the open interest changed by 2 which increased total open position to 117
On 29 May DIXON was trading at 11524.00. The strike last trading price was 906.55, which was 156.05 higher than the previous day. The implied volatity was 36.61, the open interest changed by 20 which increased total open position to 115
On 27 May DIXON was trading at 11756.00. The strike last trading price was 750.5, which was -109.5 lower than the previous day. The implied volatity was 34.89, the open interest changed by 18 which increased total open position to 94
On 26 May DIXON was trading at 11673.00. The strike last trading price was 860, which was 5 higher than the previous day. The implied volatity was 37.86, the open interest changed by 43 which increased total open position to 75
On 25 May DIXON was trading at 11824.00. The strike last trading price was 855, which was 55 higher than the previous day. The implied volatity was 42, the open interest changed by 31 which increased total open position to 32
On 22 May DIXON was trading at 11722.00. The strike last trading price was 800, which was -565.3 lower than the previous day. The implied volatity was 35.41, the open interest changed by 1 which increased total open position to 1
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 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 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 14 May DIXON was trading at 11103.00. 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 13 May DIXON was trading at 11124.00. 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 12 May DIXON was trading at 10138.00. 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 11 May DIXON was trading at 10772.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
