DIXON

Dixon Techno (India) Ltd

10732 -371.00 (-3.34%)

L: 10702 H: 11231

Back to Option Chain

Historical option data for DIXON
16 Jan 2026 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

DIXON 27-JAN-2026 11500 CE
Delta: 0.22 Vega: 5.46 Theta: -11.96 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Jan	10732.00	101.1 ₹ 5,055	-119.95 -5997.50	45.72	13,612 6,80,600	1,032 51,600	4,470 2,23,500
14 Jan	11103.00	221.6 ₹ 11,080	-78.8 -3940.00	43.64	15,954 7,97,700	1,019 50,950	3,439 1,71,950
13 Jan	11238.00	301.75 ₹ 15,087.5	-343.6 -17180.00	44.79	10,145 5,07,250	1,741 87,050	2,449 1,22,450
12 Jan	11842.00	632.7 ₹ 31,635	-43.25 -2162.50	44.71	831 41,550	-77 -3,850	708 35,400
9 Jan	11902.00	656.25 ₹ 32,812.5	-105.45 -5272.50	38.8	818 40,900	20 1,000	786 39,300
8 Jan	11987.00	765 ₹ 38,250	122.6 6130.00	41.08	1,366 68,300	-139 -6,950	770 38,500
7 Jan	11770.00	645 ₹ 32,250	14.9 745.00	41.82	3,333 1,66,650	322 16,100	911 45,550
6 Jan	11726.00	602.05 ₹ 30,102.5	-252.05 -12602.50	41.57	452 22,600	141 7,050	569 28,450
5 Jan	12051.00	850 ₹ 42,500	-112.85 -5642.50	41.24	143 7,150	4 200	428 21,400
2 Jan	12165.00	944 ₹ 47,200	20.6 1030.00	39.42	272 13,600	2 100	424 21,200
1 Jan	12091.00	992.85 ₹ 49,642.5	66.35 3317.50	41.96	525 26,250	-7 -350	423 21,150
31 Dec	12102.00	910 ₹ 45,500	153.2 7660.00	41.95	722 36,100	-93 -4,650	435 21,750
30 Dec	11767.00	814.95 ₹ 40,747.5	-48.05 -2402.50	44.02	1,914 95,700	339 16,950	529 26,450
29 Dec	11857.00	865.8 ₹ 43,290	-247.5 -12375.00	45.95	482 24,100	185 9,250	190 9,500
26 Dec	12328.00	1125.75 ₹ 56,287.5	-480.25 -24012.50	41.72	3 150	1 50	4 200
24 Dec	12629.00	1606 ₹ 80,300	-54 -2700.00	-	0 0	0 0	3 150
23 Dec	12832.00	1606 ₹ 80,300	-54 -2700.00	41.16	7 350	2 100	3 150
22 Dec	12845.00	1660 ₹ 83,000	-2503 -125150.00	48.29	1 50	0 0	0 0
19 Dec	13268.00	4163 ₹ 2,08,150	0 0.00	-	0 0	0 0	0 0
18 Dec	13299.00	4163 ₹ 2,08,150	0 0.00	-	0 0	0 0	0 0
17 Dec	13274.00	4163 ₹ 2,08,150	0 0.00	-	0 0	0 0	0 0
16 Dec	13628.00	4163 ₹ 2,08,150	0 0.00	-	0 0	0 0	0 0
15 Dec	13737.00	4163 ₹ 2,08,150	0 0.00	-	0 0	0 0	0 0
12 Dec	13379.00	4163 ₹ 2,08,150	0 0.00	-	0 0	0 0	0 0
11 Dec	12988.00	4163 ₹ 2,08,150	0 0.00	-	0 0	0 0	0 0
10 Dec	12351.00	4163 ₹ 2,08,150	0 0.00	-	0 0	0 0	0 0
9 Dec	13517.00	4163 ₹ 2,08,150	0 0.00	-	0 0	0 0	0 0

8 Dec	13563.00	4163 ₹ 2,08,150	0 0.00	-	0 0	0 0	0 0

For Dixon Techno (India) Ltd - strike price 11500 expiring on 27JAN2026

Delta for 11500 CE is 0.22

Historical price for 11500 CE is as follows

On 16 Jan DIXON was trading at 10732.00. The strike last trading price was 101.1, which was -119.95 lower than the previous day. The implied volatity was 45.72, the open interest changed by 1032 which increased total open position to 4470

On 14 Jan DIXON was trading at 11103.00. The strike last trading price was 221.6, which was -78.8 lower than the previous day. The implied volatity was 43.64, the open interest changed by 1019 which increased total open position to 3439

On 13 Jan DIXON was trading at 11238.00. The strike last trading price was 301.75, which was -343.6 lower than the previous day. The implied volatity was 44.79, the open interest changed by 1741 which increased total open position to 2449

On 12 Jan DIXON was trading at 11842.00. The strike last trading price was 632.7, which was -43.25 lower than the previous day. The implied volatity was 44.71, the open interest changed by -77 which decreased total open position to 708

On 9 Jan DIXON was trading at 11902.00. The strike last trading price was 656.25, which was -105.45 lower than the previous day. The implied volatity was 38.8, the open interest changed by 20 which increased total open position to 786

On 8 Jan DIXON was trading at 11987.00. The strike last trading price was 765, which was 122.6 higher than the previous day. The implied volatity was 41.08, the open interest changed by -139 which decreased total open position to 770

On 7 Jan DIXON was trading at 11770.00. The strike last trading price was 645, which was 14.9 higher than the previous day. The implied volatity was 41.82, the open interest changed by 322 which increased total open position to 911

On 6 Jan DIXON was trading at 11726.00. The strike last trading price was 602.05, which was -252.05 lower than the previous day. The implied volatity was 41.57, the open interest changed by 141 which increased total open position to 569

On 5 Jan DIXON was trading at 12051.00. The strike last trading price was 850, which was -112.85 lower than the previous day. The implied volatity was 41.24, the open interest changed by 4 which increased total open position to 428

On 2 Jan DIXON was trading at 12165.00. The strike last trading price was 944, which was 20.6 higher than the previous day. The implied volatity was 39.42, the open interest changed by 2 which increased total open position to 424

On 1 Jan DIXON was trading at 12091.00. The strike last trading price was 992.85, which was 66.35 higher than the previous day. The implied volatity was 41.96, the open interest changed by -7 which decreased total open position to 423

On 31 Dec DIXON was trading at 12102.00. The strike last trading price was 910, which was 153.2 higher than the previous day. The implied volatity was 41.95, the open interest changed by -93 which decreased total open position to 435

On 30 Dec DIXON was trading at 11767.00. The strike last trading price was 814.95, which was -48.05 lower than the previous day. The implied volatity was 44.02, the open interest changed by 339 which increased total open position to 529

On 29 Dec DIXON was trading at 11857.00. The strike last trading price was 865.8, which was -247.5 lower than the previous day. The implied volatity was 45.95, the open interest changed by 185 which increased total open position to 190

On 26 Dec DIXON was trading at 12328.00. The strike last trading price was 1125.75, which was -480.25 lower than the previous day. The implied volatity was 41.72, the open interest changed by 1 which increased total open position to 4

On 24 Dec DIXON was trading at 12629.00. The strike last trading price was 1606, which was -54 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 23 Dec DIXON was trading at 12832.00. The strike last trading price was 1606, which was -54 lower than the previous day. The implied volatity was 41.16, the open interest changed by 2 which increased total open position to 3

On 22 Dec DIXON was trading at 12845.00. The strike last trading price was 1660, which was -2503 lower than the previous day. The implied volatity was 48.29, the open interest changed by 0 which decreased total open position to 0

On 19 Dec DIXON was trading at 13268.00. The strike last trading price was 4163, 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 Dec DIXON was trading at 13299.00. The strike last trading price was 4163, 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 17 Dec DIXON was trading at 13274.00. The strike last trading price was 4163, 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 16 Dec DIXON was trading at 13628.00. The strike last trading price was 4163, 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 Dec DIXON was trading at 13737.00. The strike last trading price was 4163, 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 Dec DIXON was trading at 13379.00. The strike last trading price was 4163, 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 Dec DIXON was trading at 12988.00. The strike last trading price was 4163, 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 10 Dec DIXON was trading at 12351.00. The strike last trading price was 4163, 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 9 Dec DIXON was trading at 13517.00. The strike last trading price was 4163, 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 8 Dec DIXON was trading at 13563.00. The strike last trading price was 4163, 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 27JAN2026 11500 PE
Delta: -0.79 Vega: 5.42 Theta: -8.62 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Jan	10732.00	826.1 ₹ 41,305	238.45 11922.50	45.28	2,105 1,05,250	-337 -16,850	2,085 1,04,250
14 Jan	11103.00	580.05 ₹ 29,002.5	67.35 3367.50	44.62	4,846 2,42,300	-113 -5,650	2,423 1,21,150
13 Jan	11238.00	512.95 ₹ 25,647.5	264.45 13222.50	44.96	12,582 6,29,100	-364 -18,200	2,546 1,27,300
12 Jan	11842.00	248 ₹ 12,400	-12.1 -605.00	43.29	4,790 2,39,500	-326 -16,300	2,929 1,46,450
9 Jan	11902.00	265.85 ₹ 13,292.5	19.1 955.00	43.67	4,593 2,29,650	114 5,700	3,308 1,65,400
8 Jan	11987.00	244.2 ₹ 12,210	-69.6 -3480.00	43.91	5,873 2,93,650	140 7,000	3,200 1,60,000
7 Jan	11770.00	313.05 ₹ 15,652.5	-57.05 -2852.50	43.15	10,521 5,26,050	158 7,900	3,060 1,53,000
6 Jan	11726.00	391.35 ₹ 19,567.5	147.85 7392.50	46.23	6,232 3,11,600	66 3,300	2,903 1,45,150
5 Jan	12051.00	244 ₹ 12,200	17.1 855.00	43.04	3,583 1,79,150	236 11,800	2,823 1,41,150
2 Jan	12165.00	224.05 ₹ 11,202.5	-24.45 -1222.50	41.61	7,871 3,93,550	326 16,300	2,585 1,29,250
1 Jan	12091.00	228.85 ₹ 11,442.5	-43.8 -2190.00	41.62	5,409 2,70,450	-68 -3,400	2,258 1,12,900
31 Dec	12102.00	279.2 ₹ 13,960	-111.75 -5587.50	42.59	7,472 3,73,600	325 16,250	2,345 1,17,250
30 Dec	11767.00	363.65 ₹ 18,182.5	-59.9 -2995.00	43.42	10,459 5,22,950	620 31,000	2,051 1,02,550
29 Dec	11857.00	413.1 ₹ 20,655	160.35 8017.50	47.42	7,695 3,84,750	689 34,450	1,439 71,950
26 Dec	12328.00	258 ₹ 12,900	59 2950.00	42.8	2,363 1,18,150	190 9,500	712 35,600
24 Dec	12629.00	188 ₹ 9,400	-10.5 -525.00	42.79	1,646 82,300	166 8,300	521 26,050
23 Dec	12832.00	195.9 ₹ 9,795	-3.65 -182.50	46.61	858 42,900	95 4,750	353 17,650
22 Dec	12845.00	207 ₹ 10,350	121.1 6055.00	46.46	528 26,400	123 6,150	261 13,050
19 Dec	13268.00	89.9 ₹ 4,495	3.9 195.00	39.04	82 4,100	39 1,950	138 6,900
18 Dec	13299.00	86 ₹ 4,300	-10.1 -505.00	38.09	111 5,550	27 1,350	99 4,950
17 Dec	13274.00	102.2 ₹ 5,110	41.6 2080.00	39.2	78 3,900	22 1,100	70 3,500
16 Dec	13628.00	59.9 ₹ 2,995	2.4 120.00	37.66	25 1,250	-1 -50	49 2,450
15 Dec	13737.00	58 ₹ 2,900	-26.9 -1345.00	38.8	44 2,200	-9 -450	49 2,450
12 Dec	13379.00	84.9 ₹ 4,245	-54.8 -2740.00	37.18	39 1,950	-5 -250	58 2,900
11 Dec	12988.00	140 ₹ 7,000	-179.7 -8985.00	37.55	54 2,700	22 1,100	59 2,950
10 Dec	12351.00	285.7 ₹ 14,285	168.55 8427.50	39.45	50 2,500	37 1,850	37 1,850
9 Dec	13517.00	117.15 ₹ 5,857.5	0 0.00	10.65	0 0	0 0	0 0
8 Dec	13563.00	117.15 ₹ 5,857.5	0 0.00	10.66	0 0	0 0	0 0

For Dixon Techno (India) Ltd - strike price 11500 expiring on 27JAN2026

Delta for 11500 PE is -0.79

Historical price for 11500 PE is as follows

On 16 Jan DIXON was trading at 10732.00. The strike last trading price was 826.1, which was 238.45 higher than the previous day. The implied volatity was 45.28, the open interest changed by -337 which decreased total open position to 2085

On 14 Jan DIXON was trading at 11103.00. The strike last trading price was 580.05, which was 67.35 higher than the previous day. The implied volatity was 44.62, the open interest changed by -113 which decreased total open position to 2423

On 13 Jan DIXON was trading at 11238.00. The strike last trading price was 512.95, which was 264.45 higher than the previous day. The implied volatity was 44.96, the open interest changed by -364 which decreased total open position to 2546

On 12 Jan DIXON was trading at 11842.00. The strike last trading price was 248, which was -12.1 lower than the previous day. The implied volatity was 43.29, the open interest changed by -326 which decreased total open position to 2929

On 9 Jan DIXON was trading at 11902.00. The strike last trading price was 265.85, which was 19.1 higher than the previous day. The implied volatity was 43.67, the open interest changed by 114 which increased total open position to 3308

On 8 Jan DIXON was trading at 11987.00. The strike last trading price was 244.2, which was -69.6 lower than the previous day. The implied volatity was 43.91, the open interest changed by 140 which increased total open position to 3200

On 7 Jan DIXON was trading at 11770.00. The strike last trading price was 313.05, which was -57.05 lower than the previous day. The implied volatity was 43.15, the open interest changed by 158 which increased total open position to 3060

On 6 Jan DIXON was trading at 11726.00. The strike last trading price was 391.35, which was 147.85 higher than the previous day. The implied volatity was 46.23, the open interest changed by 66 which increased total open position to 2903

On 5 Jan DIXON was trading at 12051.00. The strike last trading price was 244, which was 17.1 higher than the previous day. The implied volatity was 43.04, the open interest changed by 236 which increased total open position to 2823

On 2 Jan DIXON was trading at 12165.00. The strike last trading price was 224.05, which was -24.45 lower than the previous day. The implied volatity was 41.61, the open interest changed by 326 which increased total open position to 2585

On 1 Jan DIXON was trading at 12091.00. The strike last trading price was 228.85, which was -43.8 lower than the previous day. The implied volatity was 41.62, the open interest changed by -68 which decreased total open position to 2258

On 31 Dec DIXON was trading at 12102.00. The strike last trading price was 279.2, which was -111.75 lower than the previous day. The implied volatity was 42.59, the open interest changed by 325 which increased total open position to 2345

On 30 Dec DIXON was trading at 11767.00. The strike last trading price was 363.65, which was -59.9 lower than the previous day. The implied volatity was 43.42, the open interest changed by 620 which increased total open position to 2051

On 29 Dec DIXON was trading at 11857.00. The strike last trading price was 413.1, which was 160.35 higher than the previous day. The implied volatity was 47.42, the open interest changed by 689 which increased total open position to 1439

On 26 Dec DIXON was trading at 12328.00. The strike last trading price was 258, which was 59 higher than the previous day. The implied volatity was 42.8, the open interest changed by 190 which increased total open position to 712

On 24 Dec DIXON was trading at 12629.00. The strike last trading price was 188, which was -10.5 lower than the previous day. The implied volatity was 42.79, the open interest changed by 166 which increased total open position to 521

On 23 Dec DIXON was trading at 12832.00. The strike last trading price was 195.9, which was -3.65 lower than the previous day. The implied volatity was 46.61, the open interest changed by 95 which increased total open position to 353

On 22 Dec DIXON was trading at 12845.00. The strike last trading price was 207, which was 121.1 higher than the previous day. The implied volatity was 46.46, the open interest changed by 123 which increased total open position to 261

On 19 Dec DIXON was trading at 13268.00. The strike last trading price was 89.9, which was 3.9 higher than the previous day. The implied volatity was 39.04, the open interest changed by 39 which increased total open position to 138

On 18 Dec DIXON was trading at 13299.00. The strike last trading price was 86, which was -10.1 lower than the previous day. The implied volatity was 38.09, the open interest changed by 27 which increased total open position to 99

On 17 Dec DIXON was trading at 13274.00. The strike last trading price was 102.2, which was 41.6 higher than the previous day. The implied volatity was 39.2, the open interest changed by 22 which increased total open position to 70

On 16 Dec DIXON was trading at 13628.00. The strike last trading price was 59.9, which was 2.4 higher than the previous day. The implied volatity was 37.66, the open interest changed by -1 which decreased total open position to 49

On 15 Dec DIXON was trading at 13737.00. The strike last trading price was 58, which was -26.9 lower than the previous day. The implied volatity was 38.8, the open interest changed by -9 which decreased total open position to 49

On 12 Dec DIXON was trading at 13379.00. The strike last trading price was 84.9, which was -54.8 lower than the previous day. The implied volatity was 37.18, the open interest changed by -5 which decreased total open position to 58

On 11 Dec DIXON was trading at 12988.00. The strike last trading price was 140, which was -179.7 lower than the previous day. The implied volatity was 37.55, the open interest changed by 22 which increased total open position to 59

On 10 Dec DIXON was trading at 12351.00. The strike last trading price was 285.7, which was 168.55 higher than the previous day. The implied volatity was 39.45, the open interest changed by 37 which increased total open position to 37

On 9 Dec DIXON was trading at 13517.00. The strike last trading price was 117.15, which was 0 lower than the previous day. The implied volatity was 10.65, the open interest changed by 0 which decreased total open position to 0

On 8 Dec DIXON was trading at 13563.00. The strike last trading price was 117.15, which was 0 lower than the previous day. The implied volatity was 10.66, the open interest changed by 0 which decreased total open position to 0

Related Pages for DIXON

DIXON

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJAJHLDNG

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD