Historical option data for DIXON
18 Jun 2026 09:32 AM IST
| DIXON 30-Jun-2026 (12d) 12200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.8
Vega: 0.07
Theta: -10.19
Gamma: 0.00033
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Jun | 12826.00 | 770 | 9 (1.18%) | 36.07 | 35 | -10 | 831 | |||||||||
| 17 Jun | 12833.00 | 760 | 358 (89.05%) | 34.13 | 3,897 | -1,420 | 841 | |||||||||
| 16 Jun | 12235.00 | 404.75 | 112.75 (38.61%) | 38.42 | 15,052 | 1,391 | 2,272 | |||||||||
| 15 Jun | 11957.00 | 284.85 | 117.85 (70.57%) | 40.22 | 3,274 | 101 | 882 | |||||||||
| 12 Jun | 11546.00 | 163 | 29 (21.64%) | 37.41 | 515 | 16 | 781 | |||||||||
| 11 Jun | 11371.00 | 139.15 | -38.85 (-21.83%) | 38.28 | 539 | 54 | 764 | |||||||||
| 10 Jun | 11487.00 | 176 | -50 (-22.12%) | 39.39 | 1,756 | 109 | 709 | |||||||||
| 9 Jun | 11611.00 | 225 | 39 (20.97%) | 39.06 | 705 | -5 | 600 | |||||||||
| 8 Jun | 11392.00 | 181 | -27 (-12.98%) | 40.64 | 379 | 3 | 603 | |||||||||
| 5 Jun | 11432.00 | 211.95 | -26.05 (-10.95%) | 39.44 | 365 | 6 | 600 | |||||||||
| 4 Jun | 11488.00 | 238 | 45 (23.32%) | 39.94 | 616 | -109 | 593 | |||||||||
| 3 Jun | 11227.00 | 188.7 | -105.3 (-35.82%) | 41.35 | 614 | 117 | 704 | |||||||||
| 2 Jun | 11604.00 | 293 | 39 (15.35%) | 39.57 | 637 | -51 | 586 | |||||||||
| 1 Jun | 11463.00 | 251.7 | -50.3 (-16.66%) | 39 | 540 | -20 | 637 | |||||||||
| 29 May | 11524.00 | 302.05 | -75.95 (-20.09%) | 39.12 | 1,564 | 48 | 659 | |||||||||
| 27 May | 11756.00 | 380 | 71 (22.98%) | 37.51 | 2,376 | 462 | 612 | |||||||||
| 26 May | 11673.00 | 310 | -118 (-27.57%) | 34.81 | 324 | 61 | 150 | |||||||||
| 25 May | 11824.00 | 423.1 | 8.1 (1.95%) | 38.2 | 272 | 46 | 88 | |||||||||
| 22 May | 11722.00 | 411.55 | 165.55 (67.30%) | 38.3 | 95 | 32 | 43 | |||||||||
| 21 May | 11258.00 | 245.75 | -104.25 (-29.79%) | 36.69 | 4 | 2 | 12 | |||||||||
| 20 May | 10997.00 | 350 | 0 (0.00%) | - | 0 | 0 | 10 | |||||||||
| 19 May | 11048.00 | 350 | 0 (0.00%) | - | 0 | 0 | 10 | |||||||||
| 18 May | 10780.00 | 350 | 0 (0.00%) | - | 0 | 0 | 10 | |||||||||
| 15 May | 10979.00 | 350 | 74 (26.81%) | 42.23 | 1 | 0 | 9 | |||||||||
| 14 May | 11103.00 | 276 | 0 (0.00%) | 0 | 0 | 0 | 9 | |||||||||
| 13 May | 11124.00 | 276 | 129 (87.76%) | 0 | 10 | 6 | 8 | |||||||||
| 12 May | 10138.00 | 147 | -273 (-65.00%) | 0 | 2 | 1 | 2 | |||||||||
| 11 May | 10772.00 | 419.85 | -0.15 (-0.04%) | 0 | 0 | 0 | 1 | |||||||||
| 8 May | 10803.00 | 419.85 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 7 May | 11048.00 | 419.85 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 6 May | 11299.00 | 419.85 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 5 May | 11253.00 | 419.85 | 0 (0.00%) | 37.18 | 0 | 0 | 1 | |||||||||
| 4 May | 11408.00 | 419.85 | 154.25 (58.08%) | 37.18 | 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 12200 expiring on 30JUN2026
Delta for 12200 CE is 0.8
Historical price for 12200 CE is as follows
On 18 Jun DIXON was trading at 12826.00. The strike last trading price was 770, which was 9 higher than the previous day. The implied volatity was 36.07, the open interest changed by -10 which decreased total open position to 831
On 17 Jun DIXON was trading at 12833.00. The strike last trading price was 760, which was 358 higher than the previous day. The implied volatity was 34.13, the open interest changed by -1420 which decreased total open position to 841
On 16 Jun DIXON was trading at 12235.00. The strike last trading price was 404.75, which was 112.75 higher than the previous day. The implied volatity was 38.42, the open interest changed by 1391 which increased total open position to 2272
On 15 Jun DIXON was trading at 11957.00. The strike last trading price was 284.85, which was 117.85 higher than the previous day. The implied volatity was 40.22, the open interest changed by 101 which increased total open position to 882
On 12 Jun DIXON was trading at 11546.00. The strike last trading price was 163, which was 29 higher than the previous day. The implied volatity was 37.41, the open interest changed by 16 which increased total open position to 781
On 11 Jun DIXON was trading at 11371.00. The strike last trading price was 139.15, which was -38.85 lower than the previous day. The implied volatity was 38.28, the open interest changed by 54 which increased total open position to 764
On 10 Jun DIXON was trading at 11487.00. The strike last trading price was 176, which was -50 lower than the previous day. The implied volatity was 39.39, the open interest changed by 109 which increased total open position to 709
On 9 Jun DIXON was trading at 11611.00. The strike last trading price was 225, which was 39 higher than the previous day. The implied volatity was 39.06, the open interest changed by -5 which decreased total open position to 600
On 8 Jun DIXON was trading at 11392.00. The strike last trading price was 181, which was -27 lower than the previous day. The implied volatity was 40.64, the open interest changed by 3 which increased total open position to 603
On 5 Jun DIXON was trading at 11432.00. The strike last trading price was 211.95, which was -26.05 lower than the previous day. The implied volatity was 39.44, the open interest changed by 6 which increased total open position to 600
On 4 Jun DIXON was trading at 11488.00. The strike last trading price was 238, which was 45 higher than the previous day. The implied volatity was 39.94, the open interest changed by -109 which decreased total open position to 593
On 3 Jun DIXON was trading at 11227.00. The strike last trading price was 188.7, which was -105.3 lower than the previous day. The implied volatity was 41.35, the open interest changed by 117 which increased total open position to 704
On 2 Jun DIXON was trading at 11604.00. The strike last trading price was 293, which was 39 higher than the previous day. The implied volatity was 39.57, the open interest changed by -51 which decreased total open position to 586
On 1 Jun DIXON was trading at 11463.00. The strike last trading price was 251.7, which was -50.3 lower than the previous day. The implied volatity was 39, the open interest changed by -20 which decreased total open position to 637
On 29 May DIXON was trading at 11524.00. The strike last trading price was 302.05, which was -75.95 lower than the previous day. The implied volatity was 39.12, the open interest changed by 48 which increased total open position to 659
On 27 May DIXON was trading at 11756.00. The strike last trading price was 380, which was 71 higher than the previous day. The implied volatity was 37.51, the open interest changed by 462 which increased total open position to 612
On 26 May DIXON was trading at 11673.00. The strike last trading price was 310, which was -118 lower than the previous day. The implied volatity was 34.81, the open interest changed by 61 which increased total open position to 150
On 25 May DIXON was trading at 11824.00. The strike last trading price was 423.1, which was 8.1 higher than the previous day. The implied volatity was 38.2, the open interest changed by 46 which increased total open position to 88
On 22 May DIXON was trading at 11722.00. The strike last trading price was 411.55, which was 165.55 higher than the previous day. The implied volatity was 38.3, the open interest changed by 32 which increased total open position to 43
On 21 May DIXON was trading at 11258.00. The strike last trading price was 245.75, which was -104.25 lower than the previous day. The implied volatity was 36.69, the open interest changed by 2 which increased total open position to 12
On 20 May DIXON was trading at 10997.00. The strike last trading price was 350, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 19 May DIXON was trading at 11048.00. The strike last trading price was 350, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 18 May DIXON was trading at 10780.00. The strike last trading price was 350, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 15 May DIXON was trading at 10979.00. The strike last trading price was 350, which was 74 higher than the previous day. The implied volatity was 42.23, the open interest changed by 0 which decreased total open position to 9
On 14 May DIXON was trading at 11103.00. The strike last trading price was 276, 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 9
On 13 May DIXON was trading at 11124.00. The strike last trading price was 276, which was 129 higher than the previous day. The implied volatity was 0, the open interest changed by 6 which increased total open position to 8
On 12 May DIXON was trading at 10138.00. The strike last trading price was 147, which was -273 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 2
On 11 May DIXON was trading at 10772.00. The strike last trading price was 419.85, which was -0.15 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 8 May DIXON was trading at 10803.00. The strike last trading price was 419.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 May DIXON was trading at 11048.00. The strike last trading price was 419.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 May DIXON was trading at 11299.00. The strike last trading price was 419.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 May DIXON was trading at 11253.00. The strike last trading price was 419.85, which was 0 lower than the previous day. The implied volatity was 37.18, the open interest changed by 0 which decreased total open position to 1
On 4 May DIXON was trading at 11408.00. The strike last trading price was 419.85, which was 154.25 higher than the previous day. The implied volatity was 37.18, 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 (12d) 12200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.21
Vega: 0.07
Theta: -9
Gamma: 0.00032
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Jun | 12826.00 | 110 | -2.25 (-2.00%) | 37.72 | 107 | 20 | 1,083 |
| 17 Jun | 12833.00 | 109.5 | -213.55 (-66.10%) | 35.99 | 7,899 | 494 | 1,063 |
| 16 Jun | 12235.00 | 322.85 | -149.85 (-31.70%) | 36.08 | 3,353 | 297 | 576 |
| 15 Jun | 11957.00 | 498.95 | -255.45 (-33.86%) | 36.78 | 945 | 247 | 278 |
| 12 Jun | 11546.00 | 754.4 | 754.4 | - | 28 | 0 | 31 |
| 11 Jun | 11371.00 | 754.4 | 754.4 (-7.59%) | 39.34 | 28 | 0 | 31 |
| 10 Jun | 11487.00 | 754.4 | -62 (-7.59%) | 39.34 | 28 | 7 | 31 |
| 9 Jun | 11611.00 | 816.4 | 816.4 (-2.73%) | 37.89 | 3 | 0 | 24 |
| 8 Jun | 11392.00 | 816.4 | -22.95 (-2.73%) | 37.89 | 3 | -1 | 25 |
| 5 Jun | 11432.00 | 839.35 | 839.35 | - | 14 | 0 | 26 |
| 4 Jun | 11488.00 | 839.35 | 839.35 | - | 14 | 0 | 26 |
| 3 Jun | 11227.00 | 839.35 | 839.35 | - | 14 | 0 | 26 |
| 2 Jun | 11604.00 | 839.35 | 839.35 | - | 14 | 0 | 26 |
| 1 Jun | 11463.00 | 839.35 | 839.35 (11.75%) | 32.82 | 14 | 0 | 26 |
| 29 May | 11524.00 | 838.15 | 88.15 (11.75%) | 32.82 | 14 | 4 | 23 |
| 27 May | 11756.00 | 750 | -116.25 (-13.42%) | 36.75 | 30 | 1 | 19 |
| 26 May | 11673.00 | 866.25 | -22.9 (-2.58%) | 41.52 | 4 | 1 | 18 |
| 25 May | 11824.00 | 889.15 | 889.15 (-45.06%) | 43.26 | 54 | 0 | 17 |
| 22 May | 11722.00 | 890 | -730 (-45.06%) | 43.26 | 54 | 10 | 16 |
| 21 May | 11258.00 | 1620 | 1620 | - | 1 | 0 | 6 |
| 20 May | 10997.00 | 1620 | 1620 | - | 1 | 0 | 6 |
| 19 May | 11048.00 | 1620 | 1620 | - | 1 | 0 | 6 |
| 18 May | 10780.00 | 1620 | 1620 (0.00%) | - | 1 | 0 | 6 |
| 15 May | 10979.00 | 1620 | 0 (0.00%) | - | 0 | 0 | 6 |
| 14 May | 11103.00 | 1620 | 0 (0.00%) | 0 | 0 | 0 | 6 |
| 13 May | 11124.00 | 1620 | 0 (0.00%) | 0 | 0 | 0 | 6 |
| 12 May | 10138.00 | 1620 | 0 (0.00%) | 0 | 0 | 0 | 6 |
| 11 May | 10772.00 | 1620 | 305 (23.19%) | 0 | 1 | 1 | 6 |
| 8 May | 10803.00 | 1315 | 1315 | - | 0 | 0 | 5 |
| 7 May | 11048.00 | 1315 | 1315 | - | 0 | 0 | 5 |
| 6 May | 11299.00 | 1315 | 1315 | - | 0 | 0 | 5 |
| 5 May | 11253.00 | 1315 | 1315 (-48.91%) | 51.55 | 0 | 0 | 5 |
| 4 May | 11408.00 | 1315 | -1259.05 (-48.91%) | 51.55 | 5 | 4 | 4 |
| 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 12200 expiring on 30JUN2026
Delta for 12200 PE is -0.21
Historical price for 12200 PE is as follows
On 18 Jun DIXON was trading at 12826.00. The strike last trading price was 110, which was -2.25 lower than the previous day. The implied volatity was 37.72, the open interest changed by 20 which increased total open position to 1083
On 17 Jun DIXON was trading at 12833.00. The strike last trading price was 109.5, which was -213.55 lower than the previous day. The implied volatity was 35.99, the open interest changed by 494 which increased total open position to 1063
On 16 Jun DIXON was trading at 12235.00. The strike last trading price was 322.85, which was -149.85 lower than the previous day. The implied volatity was 36.08, the open interest changed by 297 which increased total open position to 576
On 15 Jun DIXON was trading at 11957.00. The strike last trading price was 498.95, which was -255.45 lower than the previous day. The implied volatity was 36.78, the open interest changed by 247 which increased total open position to 278
On 12 Jun DIXON was trading at 11546.00. The strike last trading price was 754.4, which was 754.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 11 Jun DIXON was trading at 11371.00. The strike last trading price was 754.4, which was 754.4 higher than the previous day. The implied volatity was 39.34, the open interest changed by 0 which decreased total open position to 31
On 10 Jun DIXON was trading at 11487.00. The strike last trading price was 754.4, which was -62 lower than the previous day. The implied volatity was 39.34, the open interest changed by 7 which increased total open position to 31
On 9 Jun DIXON was trading at 11611.00. The strike last trading price was 816.4, which was 816.4 higher than the previous day. The implied volatity was 37.89, the open interest changed by 0 which decreased total open position to 24
On 8 Jun DIXON was trading at 11392.00. The strike last trading price was 816.4, which was -22.95 lower than the previous day. The implied volatity was 37.89, the open interest changed by -1 which decreased total open position to 25
On 5 Jun DIXON was trading at 11432.00. The strike last trading price was 839.35, which was 839.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 4 Jun DIXON was trading at 11488.00. The strike last trading price was 839.35, which was 839.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 3 Jun DIXON was trading at 11227.00. The strike last trading price was 839.35, which was 839.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 2 Jun DIXON was trading at 11604.00. The strike last trading price was 839.35, which was 839.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 1 Jun DIXON was trading at 11463.00. The strike last trading price was 839.35, which was 839.35 higher than the previous day. The implied volatity was 32.82, the open interest changed by 0 which decreased total open position to 26
On 29 May DIXON was trading at 11524.00. The strike last trading price was 838.15, which was 88.15 higher than the previous day. The implied volatity was 32.82, the open interest changed by 4 which increased total open position to 23
On 27 May DIXON was trading at 11756.00. The strike last trading price was 750, which was -116.25 lower than the previous day. The implied volatity was 36.75, the open interest changed by 1 which increased total open position to 19
On 26 May DIXON was trading at 11673.00. The strike last trading price was 866.25, which was -22.9 lower than the previous day. The implied volatity was 41.52, the open interest changed by 1 which increased total open position to 18
On 25 May DIXON was trading at 11824.00. The strike last trading price was 889.15, which was 889.15 higher than the previous day. The implied volatity was 43.26, the open interest changed by 0 which decreased total open position to 17
On 22 May DIXON was trading at 11722.00. The strike last trading price was 890, which was -730 lower than the previous day. The implied volatity was 43.26, the open interest changed by 10 which increased total open position to 16
On 21 May DIXON was trading at 11258.00. The strike last trading price was 1620, which was 1620 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 20 May DIXON was trading at 10997.00. The strike last trading price was 1620, which was 1620 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 19 May DIXON was trading at 11048.00. The strike last trading price was 1620, which was 1620 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 18 May DIXON was trading at 10780.00. The strike last trading price was 1620, which was 1620 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 15 May DIXON was trading at 10979.00. The strike last trading price was 1620, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 14 May DIXON was trading at 11103.00. The strike last trading price was 1620, 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 6
On 13 May DIXON was trading at 11124.00. The strike last trading price was 1620, 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 6
On 12 May DIXON was trading at 10138.00. The strike last trading price was 1620, 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 6
On 11 May DIXON was trading at 10772.00. The strike last trading price was 1620, which was 305 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 6
On 8 May DIXON was trading at 10803.00. The strike last trading price was 1315, which was 1315 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 7 May DIXON was trading at 11048.00. The strike last trading price was 1315, which was 1315 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 6 May DIXON was trading at 11299.00. The strike last trading price was 1315, which was 1315 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 5 May DIXON was trading at 11253.00. The strike last trading price was 1315, which was 1315 higher than the previous day. The implied volatity was 51.55, the open interest changed by 0 which decreased total open position to 5
On 4 May DIXON was trading at 11408.00. The strike last trading price was 1315, which was -1259.05 lower than the previous day. The implied volatity was 51.55, the open interest changed by 4 which increased total open position to 4
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
