Historical option data for DIXON
22 Jun 2026 04:10 PM IST
| DIXON 30-Jun-2026 (7d) 12300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.53
Vega: 0.07
Theta: -18.07
Gamma: 0.00055
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 12336.00 | 307.4 | -114.6 (-27.16%) | 39.02 | 5,153 | 455 | 820 | |||||||||
| 19 Jun | 12517.00 | 469.15 | -92.85 (-16.52%) | 34.46 | 1,454 | 59 | 364 | |||||||||
| 18 Jun | 12666.00 | 554.5 | -126.5 (-18.58%) | 35.39 | 252 | -11 | 306 | |||||||||
| 17 Jun | 12833.00 | 675.5 | 321.5 (90.82%) | 33.54 | 3,434 | -1,104 | 318 | |||||||||
| 16 Jun | 12235.00 | 353.8 | 93.8 (36.08%) | 38.22 | 8,596 | 883 | 1,402 | |||||||||
| 15 Jun | 11957.00 | 243.9 | 100.9 (70.56%) | 39.75 | 2,010 | 51 | 521 | |||||||||
| 12 Jun | 11546.00 | 143.15 | 30.15 (26.68%) | 37.75 | 293 | -29 | 469 | |||||||||
| 11 Jun | 11371.00 | 121 | -33 (-21.43%) | 38.57 | 313 | 32 | 497 | |||||||||
| 10 Jun | 11487.00 | 150.1 | -48.9 (-24.57%) | 38.96 | 935 | 42 | 465 | |||||||||
| 9 Jun | 11611.00 | 200 | 19 (10.50%) | 39.18 | 418 | -19 | 422 | |||||||||
| 8 Jun | 11392.00 | 159.9 | -24.1 (-13.10%) | 40.81 | 562 | 220 | 443 | |||||||||
| 5 Jun | 11432.00 | 188 | -22 (-10.48%) | 39.24 | 75 | -3 | 223 | |||||||||
| 4 Jun | 11488.00 | 210 | 42 (25.00%) | 39.86 | 203 | -4 | 225 | |||||||||
| 3 Jun | 11227.00 | 166.1 | -94.9 (-36.36%) | 41.21 | 205 | -1 | 229 | |||||||||
| 2 Jun | 11604.00 | 257.9 | 34.9 (15.65%) | 39.02 | 219 | 44 | 232 | |||||||||
| 1 Jun | 11463.00 | 223 | -48 (-17.71%) | 38.99 | 131 | -19 | 190 | |||||||||
| 29 May | 11524.00 | 270.4 | -72.6 (-21.17%) | 40.13 | 301 | -3 | 218 | |||||||||
| 27 May | 11756.00 | 339.8 | 60.8 (21.79%) | 37.08 | 603 | 129 | 226 | |||||||||
| 26 May | 11673.00 | 288.4 | -100.6 (-25.86%) | 35.59 | 326 | 24 | 93 | |||||||||
| 25 May | 11824.00 | 390.75 | 12.75 (3.37%) | 38.52 | 126 | 18 | 68 | |||||||||
| 22 May | 11722.00 | 380 | 162 (74.31%) | 38.42 | 92 | 18 | 49 | |||||||||
| 21 May | 11258.00 | 214 | 35 (19.55%) | 37.41 | 49 | 13 | 31 | |||||||||
| 20 May | 10997.00 | 179 | -3 (-1.65%) | 38.62 | 8 | 4 | 19 | |||||||||
| 19 May | 11048.00 | 183.2 | -158.8 (-46.43%) | 38.25 | 22 | 11 | 12 | |||||||||
| 18 May | 10780.00 | 341.7 | -0.3 (-0.09%) | - | 0 | 0 | 1 | |||||||||
| 15 May | 10979.00 | 341.7 | -256.55 (-42.88%) | 49.54 | 1 | 0 | 0 | |||||||||
| 14 May | 11103.00 | 0 | -598.25 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 11124.00 | 0 | -598.25 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 10138.00 | 0 | -598 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 10772.00 | 0 | -598 (-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 12300 expiring on 30JUN2026
Delta for 12300 CE is 0.53
Historical price for 12300 CE is as follows
On 22 Jun DIXON was trading at 12336.00. The strike last trading price was 307.4, which was -114.6 lower than the previous day. The implied volatity was 39.02, the open interest changed by 455 which increased total open position to 820
On 19 Jun DIXON was trading at 12517.00. The strike last trading price was 469.15, which was -92.85 lower than the previous day. The implied volatity was 34.46, the open interest changed by 59 which increased total open position to 364
On 18 Jun DIXON was trading at 12666.00. The strike last trading price was 554.5, which was -126.5 lower than the previous day. The implied volatity was 35.39, the open interest changed by -11 which decreased total open position to 306
On 17 Jun DIXON was trading at 12833.00. The strike last trading price was 675.5, which was 321.5 higher than the previous day. The implied volatity was 33.54, the open interest changed by -1104 which decreased total open position to 318
On 16 Jun DIXON was trading at 12235.00. The strike last trading price was 353.8, which was 93.8 higher than the previous day. The implied volatity was 38.22, the open interest changed by 883 which increased total open position to 1402
On 15 Jun DIXON was trading at 11957.00. The strike last trading price was 243.9, which was 100.9 higher than the previous day. The implied volatity was 39.75, the open interest changed by 51 which increased total open position to 521
On 12 Jun DIXON was trading at 11546.00. The strike last trading price was 143.15, which was 30.15 higher than the previous day. The implied volatity was 37.75, the open interest changed by -29 which decreased total open position to 469
On 11 Jun DIXON was trading at 11371.00. The strike last trading price was 121, which was -33 lower than the previous day. The implied volatity was 38.57, the open interest changed by 32 which increased total open position to 497
On 10 Jun DIXON was trading at 11487.00. The strike last trading price was 150.1, which was -48.9 lower than the previous day. The implied volatity was 38.96, the open interest changed by 42 which increased total open position to 465
On 9 Jun DIXON was trading at 11611.00. The strike last trading price was 200, which was 19 higher than the previous day. The implied volatity was 39.18, the open interest changed by -19 which decreased total open position to 422
On 8 Jun DIXON was trading at 11392.00. The strike last trading price was 159.9, which was -24.1 lower than the previous day. The implied volatity was 40.81, the open interest changed by 220 which increased total open position to 443
On 5 Jun DIXON was trading at 11432.00. The strike last trading price was 188, which was -22 lower than the previous day. The implied volatity was 39.24, the open interest changed by -3 which decreased total open position to 223
On 4 Jun DIXON was trading at 11488.00. The strike last trading price was 210, which was 42 higher than the previous day. The implied volatity was 39.86, the open interest changed by -4 which decreased total open position to 225
On 3 Jun DIXON was trading at 11227.00. The strike last trading price was 166.1, which was -94.9 lower than the previous day. The implied volatity was 41.21, the open interest changed by -1 which decreased total open position to 229
On 2 Jun DIXON was trading at 11604.00. The strike last trading price was 257.9, which was 34.9 higher than the previous day. The implied volatity was 39.02, the open interest changed by 44 which increased total open position to 232
On 1 Jun DIXON was trading at 11463.00. The strike last trading price was 223, which was -48 lower than the previous day. The implied volatity was 38.99, the open interest changed by -19 which decreased total open position to 190
On 29 May DIXON was trading at 11524.00. The strike last trading price was 270.4, which was -72.6 lower than the previous day. The implied volatity was 40.13, the open interest changed by -3 which decreased total open position to 218
On 27 May DIXON was trading at 11756.00. The strike last trading price was 339.8, which was 60.8 higher than the previous day. The implied volatity was 37.08, the open interest changed by 129 which increased total open position to 226
On 26 May DIXON was trading at 11673.00. The strike last trading price was 288.4, which was -100.6 lower than the previous day. The implied volatity was 35.59, the open interest changed by 24 which increased total open position to 93
On 25 May DIXON was trading at 11824.00. The strike last trading price was 390.75, which was 12.75 higher than the previous day. The implied volatity was 38.52, the open interest changed by 18 which increased total open position to 68
On 22 May DIXON was trading at 11722.00. The strike last trading price was 380, which was 162 higher than the previous day. The implied volatity was 38.42, the open interest changed by 18 which increased total open position to 49
On 21 May DIXON was trading at 11258.00. The strike last trading price was 214, which was 35 higher than the previous day. The implied volatity was 37.41, the open interest changed by 13 which increased total open position to 31
On 20 May DIXON was trading at 10997.00. The strike last trading price was 179, which was -3 lower than the previous day. The implied volatity was 38.62, the open interest changed by 4 which increased total open position to 19
On 19 May DIXON was trading at 11048.00. The strike last trading price was 183.2, which was -158.8 lower than the previous day. The implied volatity was 38.25, the open interest changed by 11 which increased total open position to 12
On 18 May DIXON was trading at 10780.00. The strike last trading price was 341.7, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 May DIXON was trading at 10979.00. The strike last trading price was 341.7, which was -256.55 lower than the previous day. The implied volatity was 49.54, 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 -598.25 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 -598.25 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 -598 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 -598 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 (7d) 12300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 0.07
Theta: -14.73
Gamma: 0.0006
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 12336.00 | 246.7 | 41.2 (20.05%) | 35.67 | 5,371 | 330 | 687 |
| 19 Jun | 12517.00 | 176 | 28.75 (19.52%) | 34.31 | 4,911 | -110 | 360 |
| 18 Jun | 12666.00 | 148 | 8.8 (6.32%) | 33.02 | 1,099 | 13 | 469 |
| 17 Jun | 12833.00 | 134.1 | -243.25 (-64.46%) | 36.1 | 6,049 | 172 | 457 |
| 16 Jun | 12235.00 | 373.85 | -159.25 (-29.87%) | 36.32 | 1,319 | 245 | 286 |
| 15 Jun | 11957.00 | 532.3 | -512.6 (-49.06%) | 35.56 | 47 | 18 | 41 |
| 12 Jun | 11546.00 | 1044.9 | 1044.9 | - | 10 | 0 | 23 |
| 11 Jun | 11371.00 | 1044.9 | 1044.9 | - | 10 | 0 | 23 |
| 10 Jun | 11487.00 | 1044.9 | 1044.9 | - | 10 | 0 | 23 |
| 9 Jun | 11611.00 | 1044.9 | 1044.9 (13.58%) | 36.5 | 10 | 0 | 23 |
| 8 Jun | 11392.00 | 1044.9 | 124.9 (13.58%) | 36.5 | 10 | 1 | 23 |
| 5 Jun | 11432.00 | 920 | 111.2 (13.75%) | 38.32 | 1 | -1 | 22 |
| 4 Jun | 11488.00 | 808.8 | 808.8 | - | 18 | 0 | 23 |
| 3 Jun | 11227.00 | 808.8 | 808.8 | - | 18 | 0 | 23 |
| 2 Jun | 11604.00 | 808.8 | 808.8 | - | 18 | 0 | 23 |
| 1 Jun | 11463.00 | 808.8 | 808.8 | - | 18 | 0 | 23 |
| 29 May | 11524.00 | 808.8 | 808.8 | - | 18 | 0 | 23 |
| 27 May | 11756.00 | 802.35 | -109.2 (-11.98%) | 35.83 | 18 | 1 | 24 |
| 26 May | 11673.00 | 911.55 | -638.45 (-41.19%) | 42.8 | 8 | 6 | 23 |
| 25 May | 11824.00 | 1550 | 1550 | - | 1 | 0 | 17 |
| 22 May | 11722.00 | 1550 | 1550 (4.73%) | 47.89 | 1 | 0 | 17 |
| 21 May | 11258.00 | 1550 | 70 (4.73%) | 47.89 | 1 | 0 | 16 |
| 20 May | 10997.00 | 1480 | -190 (-11.38%) | 44.25 | 10 | 0 | 6 |
| 19 May | 11048.00 | 1670 | 1670 | - | 2 | 0 | 6 |
| 18 May | 10780.00 | 1670 | 1670 (0.00%) | - | 2 | 0 | 6 |
| 15 May | 10979.00 | 1670 | 0 (0.00%) | - | 0 | 0 | 6 |
| 14 May | 11103.00 | 1670 | 0 (0.00%) | 0 | 0 | 0 | 6 |
| 13 May | 11124.00 | 1670 | 0 (0.00%) | 0 | 0 | 0 | 6 |
| 12 May | 10138.00 | 1670 | 0 (0.00%) | 0 | 0 | 0 | 6 |
| 11 May | 10772.00 | 1670 | 415 (33.07%) | 0 | 2 | 2 | 6 |
| 8 May | 10803.00 | 1255 | 0 (0.00%) | - | 0 | 0 | 4 |
| 7 May | 11048.00 | 1255 | 0 (0.00%) | - | 0 | 0 | 4 |
| 6 May | 11299.00 | 1255 | 0 (0.00%) | 38.63 | 0 | 0 | 4 |
| 5 May | 11253.00 | 1255 | -150.75 (-10.72%) | 38.63 | 4 | 1 | 1 |
| 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 12300 expiring on 30JUN2026
Delta for 12300 PE is -0.47
Historical price for 12300 PE is as follows
On 22 Jun DIXON was trading at 12336.00. The strike last trading price was 246.7, which was 41.2 higher than the previous day. The implied volatity was 35.67, the open interest changed by 330 which increased total open position to 687
On 19 Jun DIXON was trading at 12517.00. The strike last trading price was 176, which was 28.75 higher than the previous day. The implied volatity was 34.31, the open interest changed by -110 which decreased total open position to 360
On 18 Jun DIXON was trading at 12666.00. The strike last trading price was 148, which was 8.8 higher than the previous day. The implied volatity was 33.02, the open interest changed by 13 which increased total open position to 469
On 17 Jun DIXON was trading at 12833.00. The strike last trading price was 134.1, which was -243.25 lower than the previous day. The implied volatity was 36.1, the open interest changed by 172 which increased total open position to 457
On 16 Jun DIXON was trading at 12235.00. The strike last trading price was 373.85, which was -159.25 lower than the previous day. The implied volatity was 36.32, the open interest changed by 245 which increased total open position to 286
On 15 Jun DIXON was trading at 11957.00. The strike last trading price was 532.3, which was -512.6 lower than the previous day. The implied volatity was 35.56, the open interest changed by 18 which increased total open position to 41
On 12 Jun DIXON was trading at 11546.00. The strike last trading price was 1044.9, which was 1044.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 11 Jun DIXON was trading at 11371.00. The strike last trading price was 1044.9, which was 1044.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 10 Jun DIXON was trading at 11487.00. The strike last trading price was 1044.9, which was 1044.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 9 Jun DIXON was trading at 11611.00. The strike last trading price was 1044.9, which was 1044.9 higher than the previous day. The implied volatity was 36.5, the open interest changed by 0 which decreased total open position to 23
On 8 Jun DIXON was trading at 11392.00. The strike last trading price was 1044.9, which was 124.9 higher than the previous day. The implied volatity was 36.5, the open interest changed by 1 which increased total open position to 23
On 5 Jun DIXON was trading at 11432.00. The strike last trading price was 920, which was 111.2 higher than the previous day. The implied volatity was 38.32, the open interest changed by -1 which decreased total open position to 22
On 4 Jun DIXON was trading at 11488.00. The strike last trading price was 808.8, which was 808.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 3 Jun DIXON was trading at 11227.00. The strike last trading price was 808.8, which was 808.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 2 Jun DIXON was trading at 11604.00. The strike last trading price was 808.8, which was 808.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 1 Jun DIXON was trading at 11463.00. The strike last trading price was 808.8, which was 808.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 29 May DIXON was trading at 11524.00. The strike last trading price was 808.8, which was 808.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 27 May DIXON was trading at 11756.00. The strike last trading price was 802.35, which was -109.2 lower than the previous day. The implied volatity was 35.83, the open interest changed by 1 which increased total open position to 24
On 26 May DIXON was trading at 11673.00. The strike last trading price was 911.55, which was -638.45 lower than the previous day. The implied volatity was 42.8, the open interest changed by 6 which increased total open position to 23
On 25 May DIXON was trading at 11824.00. The strike last trading price was 1550, which was 1550 higher than the previous day. The implied volatity was -, 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 1550, which was 1550 higher than the previous day. The implied volatity was 47.89, the open interest changed by 0 which decreased total open position to 17
On 21 May DIXON was trading at 11258.00. The strike last trading price was 1550, which was 70 higher than the previous day. The implied volatity was 47.89, the open interest changed by 0 which decreased total open position to 16
On 20 May DIXON was trading at 10997.00. The strike last trading price was 1480, which was -190 lower than the previous day. The implied volatity was 44.25, 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 1670, which was 1670 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 1670, which was 1670 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 1670, 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 1670, 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 1670, 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 1670, 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 1670, which was 415 higher than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 6
On 8 May DIXON was trading at 10803.00. The strike last trading price was 1255, 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 7 May DIXON was trading at 11048.00. The strike last trading price was 1255, 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 6 May DIXON was trading at 11299.00. The strike last trading price was 1255, which was 0 lower than the previous day. The implied volatity was 38.63, 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 1255, which was -150.75 lower than the previous day. The implied volatity was 38.63, the open interest changed by 1 which increased total open position to 1
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
