DIXON

Dixon Techno (India) Ltd

11902 -85.00 (-0.71%)

L: 11750 H: 12047

Back to Option Chain

Historical option data for DIXON
09 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 12000 CE
Delta: 0.49 Vega: 10.52 Theta: -13.12 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	11902.00	389.4 ₹ 19,470	-72.5 -3625.00	39.74	12,513 6,25,650	187 9,350	4,807 2,40,350
8 Jan	11987.00	463.15 ₹ 23,157.5	74.45 3722.50	40.59	20,807 10,40,350	-482 -24,100	4,704 2,35,200
7 Jan	11770.00	387.55 ₹ 19,377.5	6.4 320.00	41.28	16,029 8,01,450	411 20,550	5,187 2,59,350
6 Jan	11726.00	366 ₹ 18,300	-180.05 -9002.50	42.02	9,066 4,53,300	1,570 78,500	4,762 2,38,100
5 Jan	12051.00	547 ₹ 27,350	-78.9 -3945.00	40.95	4,841 2,42,050	190 9,500	3,192 1,59,600
2 Jan	12165.00	615.2 ₹ 30,760	5.75 287.50	38.38	10,675 5,33,750	-200 -10,000	3,002 1,50,100
1 Jan	12091.00	650 ₹ 32,500	42.45 2122.50	39.50	12,192 6,09,600	347 17,350	3,461 1,73,050
31 Dec	12102.00	595.4 ₹ 29,770	93.35 4667.50	39.79	17,106 8,55,300	-140 -7,000	3,190 1,59,500
30 Dec	11767.00	527.05 ₹ 26,352.5	-52.7 -2635.00	42.13	15,480 7,74,000	1,560 78,000	3,370 1,68,500
29 Dec	11857.00	587 ₹ 29,350	-213.7 -10685.00	44.85	6,582 3,29,100	1,499 74,950	1,843 92,150
26 Dec	12328.00	778 ₹ 38,900	-281.95 -14097.50	39.59	488 24,400	247 12,350	319 15,950
24 Dec	12629.00	1049.75 ₹ 52,487.5	-180.25 -9012.50	39.79	68 3,400	36 1,800	70 3,500
23 Dec	12832.00	1240 ₹ 62,000	-7.2 -360.00	42.07	48 2,400	2 100	34 1,700
22 Dec	12845.00	1232.2 ₹ 61,610	-206.45 -10322.50	42.71	43 2,150	9 450	32 1,600
19 Dec	13268.00	1438.75 ₹ 71,937.5	38.75 1937.50	28.59	5 250	0 0	22 1,100

18 Dec	13299.00	1400 ₹ 70,000	-50 -2500.00	22.62	1 50	0 0	22 1,100
17 Dec	13274.00	1450 ₹ 72,500	-372.7 -18635.00	31.77	2 100	1 50	22 1,100
16 Dec	13628.00	1822.7 ₹ 91,135	0 0.00	36.90	2 100	0 0	21 1,050
15 Dec	13737.00	1822.7 ₹ 91,135	361.75 18087.50	-	2 100	1 50	22 1,100
12 Dec	13379.00	1460.95 ₹ 73,047.5	148.45 7422.50	-	12 600	8 400	22 1,100
11 Dec	12988.00	1325 ₹ 66,250	387.15 19357.50	34.41	17 850	3 150	13 650
10 Dec	12351.00	923.05 ₹ 46,152.5	-2808.75 -140437.50	35.85	13 650	9 450	9 450
9 Dec	13517.00	3731.8 ₹ 1,86,590	0 0.00	-	0 0	0 0	0 0
8 Dec	13563.00	3731.8 ₹ 1,86,590	0 0.00	-	0 0	0 0	0 0
5 Dec	13749.00	3731.8 ₹ 1,86,590	0 0.00	-	0 0	0 0	0 0
4 Dec	13707.00	3731.8 ₹ 1,86,590	0 0.00	-	0 0	0 0	0 0
3 Dec	14018.00	3731.8 ₹ 1,86,590	0 0.00	-	0 0	0 0	0 0

For Dixon Techno (India) Ltd - strike price 12000 expiring on 27JAN2026

Delta for 12000 CE is 0.49

Historical price for 12000 CE is as follows

On 9 Jan DIXON was trading at 11902.00. The strike last trading price was 389.4, which was -72.5 lower than the previous day. The implied volatity was 39.74, the open interest changed by 187 which increased total open position to 4807

On 8 Jan DIXON was trading at 11987.00. The strike last trading price was 463.15, which was 74.45 higher than the previous day. The implied volatity was 40.59, the open interest changed by -482 which decreased total open position to 4704

On 7 Jan DIXON was trading at 11770.00. The strike last trading price was 387.55, which was 6.4 higher than the previous day. The implied volatity was 41.28, the open interest changed by 411 which increased total open position to 5187

On 6 Jan DIXON was trading at 11726.00. The strike last trading price was 366, which was -180.05 lower than the previous day. The implied volatity was 42.02, the open interest changed by 1570 which increased total open position to 4762

On 5 Jan DIXON was trading at 12051.00. The strike last trading price was 547, which was -78.9 lower than the previous day. The implied volatity was 40.95, the open interest changed by 190 which increased total open position to 3192

On 2 Jan DIXON was trading at 12165.00. The strike last trading price was 615.2, which was 5.75 higher than the previous day. The implied volatity was 38.38, the open interest changed by -200 which decreased total open position to 3002

On 1 Jan DIXON was trading at 12091.00. The strike last trading price was 650, which was 42.45 higher than the previous day. The implied volatity was 39.50, the open interest changed by 347 which increased total open position to 3461

On 31 Dec DIXON was trading at 12102.00. The strike last trading price was 595.4, which was 93.35 higher than the previous day. The implied volatity was 39.79, the open interest changed by -140 which decreased total open position to 3190

On 30 Dec DIXON was trading at 11767.00. The strike last trading price was 527.05, which was -52.7 lower than the previous day. The implied volatity was 42.13, the open interest changed by 1560 which increased total open position to 3370

On 29 Dec DIXON was trading at 11857.00. The strike last trading price was 587, which was -213.7 lower than the previous day. The implied volatity was 44.85, the open interest changed by 1499 which increased total open position to 1843

On 26 Dec DIXON was trading at 12328.00. The strike last trading price was 778, which was -281.95 lower than the previous day. The implied volatity was 39.59, the open interest changed by 247 which increased total open position to 319

On 24 Dec DIXON was trading at 12629.00. The strike last trading price was 1049.75, which was -180.25 lower than the previous day. The implied volatity was 39.79, the open interest changed by 36 which increased total open position to 70

On 23 Dec DIXON was trading at 12832.00. The strike last trading price was 1240, which was -7.2 lower than the previous day. The implied volatity was 42.07, the open interest changed by 2 which increased total open position to 34

On 22 Dec DIXON was trading at 12845.00. The strike last trading price was 1232.2, which was -206.45 lower than the previous day. The implied volatity was 42.71, the open interest changed by 9 which increased total open position to 32

On 19 Dec DIXON was trading at 13268.00. The strike last trading price was 1438.75, which was 38.75 higher than the previous day. The implied volatity was 28.59, the open interest changed by 0 which decreased total open position to 22

On 18 Dec DIXON was trading at 13299.00. The strike last trading price was 1400, which was -50 lower than the previous day. The implied volatity was 22.62, the open interest changed by 0 which decreased total open position to 22

On 17 Dec DIXON was trading at 13274.00. The strike last trading price was 1450, which was -372.7 lower than the previous day. The implied volatity was 31.77, the open interest changed by 1 which increased total open position to 22

On 16 Dec DIXON was trading at 13628.00. The strike last trading price was 1822.7, which was 0 lower than the previous day. The implied volatity was 36.90, the open interest changed by 0 which decreased total open position to 21

On 15 Dec DIXON was trading at 13737.00. The strike last trading price was 1822.7, which was 361.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 22

On 12 Dec DIXON was trading at 13379.00. The strike last trading price was 1460.95, which was 148.45 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 22

On 11 Dec DIXON was trading at 12988.00. The strike last trading price was 1325, which was 387.15 higher than the previous day. The implied volatity was 34.41, the open interest changed by 3 which increased total open position to 13

On 10 Dec DIXON was trading at 12351.00. The strike last trading price was 923.05, which was -2808.75 lower than the previous day. The implied volatity was 35.85, the open interest changed by 9 which increased total open position to 9

On 9 Dec DIXON was trading at 13517.00. The strike last trading price was 3731.8, 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 3731.8, 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 Dec DIXON was trading at 13749.00. The strike last trading price was 3731.8, 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 Dec DIXON was trading at 13707.00. The strike last trading price was 3731.8, 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 3 Dec DIXON was trading at 14018.00. The strike last trading price was 3731.8, 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 12000 PE
Delta: -0.50 Vega: 10.52 Theta: -10.81 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	11902.00	485 ₹ 24,250	41.4 2070.00	43.03	7,050 3,52,500	-351 -17,550	3,148 1,57,400
8 Jan	11987.00	442 ₹ 22,100	-113 -5650.00	42.88	7,249 3,62,450	168 8,400	3,499 1,74,950
7 Jan	11770.00	548.4 ₹ 27,420	-68.15 -3407.50	42.20	4,589 2,29,450	-325 -16,250	3,325 1,66,250
6 Jan	11726.00	656.5 ₹ 32,825	219.05 10952.50	46.92	9,518 4,75,900	-156 -7,800	3,637 1,81,850
5 Jan	12051.00	436.8 ₹ 21,840	42.35 2117.50	42.40	6,822 3,41,100	134 6,700	3,804 1,90,200
2 Jan	12165.00	390.65 ₹ 19,532.5	-37.85 -1892.50	40.12	13,927 6,96,350	663 33,150	3,715 1,85,750
1 Jan	12091.00	389 ₹ 19,450	-65.25 -3262.50	39.83	8,322 4,16,100	70 3,500	3,093 1,54,650
31 Dec	12102.00	465.05 ₹ 23,252.5	-156.1 -7805.00	41.27	9,864 4,93,200	301 15,050	3,023 1,51,150
30 Dec	11767.00	581 ₹ 29,050	-58.15 -2907.50	42.26	8,683 4,34,150	-44 -2,200	2,735 1,36,750
29 Dec	11857.00	628 ₹ 31,400	221.35 11067.50	46.05	14,343 7,17,150	1,004 50,200	2,791 1,39,550
26 Dec	12328.00	418.55 ₹ 20,927.5	104.1 5205.00	41.43	5,420 2,71,000	447 22,350	1,804 90,200
24 Dec	12629.00	304.05 ₹ 15,202.5	5.2 260.00	40.90	4,990 2,49,500	56 2,800	1,368 68,400
23 Dec	12832.00	296 ₹ 14,800	-4.85 -242.50	44.06	4,116 2,05,800	84 4,200	1,325 66,250
22 Dec	12845.00	317 ₹ 15,850	177.75 8887.50	44.41	3,155 1,57,750	650 32,500	1,254 62,700
19 Dec	13268.00	143 ₹ 7,150	3.05 152.50	36.21	556 27,800	-3 -150	605 30,250
18 Dec	13299.00	142 ₹ 7,100	-10.9 -545.00	35.69	522 26,100	58 2,900	606 30,300
17 Dec	13274.00	164.1 ₹ 8,205	64.35 3217.50	36.78	522 26,100	155 7,750	548 27,400
16 Dec	13628.00	101.1 ₹ 5,055	11.85 592.50	35.49	161 8,050	-31 -1,550	396 19,800
15 Dec	13737.00	89.6 ₹ 4,480	-42.9 -2145.00	35.89	472 23,600	31 1,550	429 21,450
12 Dec	13379.00	133 ₹ 6,650	-104.65 -5232.50	34.54	743 37,150	-230 -11,500	402 20,100
11 Dec	12988.00	243.45 ₹ 12,172.5	-234.7 -11735.00	37.01	913 45,650	352 17,600	631 31,550
10 Dec	12351.00	464.4 ₹ 23,220	351.9 17595.00	39.71	713 35,650	189 9,450	277 13,850
9 Dec	13517.00	117.45 ₹ 5,872.5	-11.7 -585.00	33.97	53 2,650	14 700	79 3,950
8 Dec	13563.00	130 ₹ 6,500	40.1 2005.00	35.27	58 2,900	34 1,700	63 3,150
5 Dec	13749.00	89.7 ₹ 4,485	-13.3 -665.00	33.29	31 1,550	-1 -50	29 1,450
4 Dec	13707.00	105.95 ₹ 5,297.5	26.05 1302.50	33.62	31 1,550	19 950	27 1,350
3 Dec	14018.00	77 ₹ 3,850	-34.8 -1740.00	34.09	16 800	2 100	6 300

For Dixon Techno (India) Ltd - strike price 12000 expiring on 27JAN2026

Delta for 12000 PE is -0.50

Historical price for 12000 PE is as follows

On 9 Jan DIXON was trading at 11902.00. The strike last trading price was 485, which was 41.4 higher than the previous day. The implied volatity was 43.03, the open interest changed by -351 which decreased total open position to 3148

On 8 Jan DIXON was trading at 11987.00. The strike last trading price was 442, which was -113 lower than the previous day. The implied volatity was 42.88, the open interest changed by 168 which increased total open position to 3499

On 7 Jan DIXON was trading at 11770.00. The strike last trading price was 548.4, which was -68.15 lower than the previous day. The implied volatity was 42.20, the open interest changed by -325 which decreased total open position to 3325

On 6 Jan DIXON was trading at 11726.00. The strike last trading price was 656.5, which was 219.05 higher than the previous day. The implied volatity was 46.92, the open interest changed by -156 which decreased total open position to 3637

On 5 Jan DIXON was trading at 12051.00. The strike last trading price was 436.8, which was 42.35 higher than the previous day. The implied volatity was 42.40, the open interest changed by 134 which increased total open position to 3804

On 2 Jan DIXON was trading at 12165.00. The strike last trading price was 390.65, which was -37.85 lower than the previous day. The implied volatity was 40.12, the open interest changed by 663 which increased total open position to 3715

On 1 Jan DIXON was trading at 12091.00. The strike last trading price was 389, which was -65.25 lower than the previous day. The implied volatity was 39.83, the open interest changed by 70 which increased total open position to 3093

On 31 Dec DIXON was trading at 12102.00. The strike last trading price was 465.05, which was -156.1 lower than the previous day. The implied volatity was 41.27, the open interest changed by 301 which increased total open position to 3023

On 30 Dec DIXON was trading at 11767.00. The strike last trading price was 581, which was -58.15 lower than the previous day. The implied volatity was 42.26, the open interest changed by -44 which decreased total open position to 2735

On 29 Dec DIXON was trading at 11857.00. The strike last trading price was 628, which was 221.35 higher than the previous day. The implied volatity was 46.05, the open interest changed by 1004 which increased total open position to 2791

On 26 Dec DIXON was trading at 12328.00. The strike last trading price was 418.55, which was 104.1 higher than the previous day. The implied volatity was 41.43, the open interest changed by 447 which increased total open position to 1804

On 24 Dec DIXON was trading at 12629.00. The strike last trading price was 304.05, which was 5.2 higher than the previous day. The implied volatity was 40.90, the open interest changed by 56 which increased total open position to 1368

On 23 Dec DIXON was trading at 12832.00. The strike last trading price was 296, which was -4.85 lower than the previous day. The implied volatity was 44.06, the open interest changed by 84 which increased total open position to 1325

On 22 Dec DIXON was trading at 12845.00. The strike last trading price was 317, which was 177.75 higher than the previous day. The implied volatity was 44.41, the open interest changed by 650 which increased total open position to 1254

On 19 Dec DIXON was trading at 13268.00. The strike last trading price was 143, which was 3.05 higher than the previous day. The implied volatity was 36.21, the open interest changed by -3 which decreased total open position to 605

On 18 Dec DIXON was trading at 13299.00. The strike last trading price was 142, which was -10.9 lower than the previous day. The implied volatity was 35.69, the open interest changed by 58 which increased total open position to 606

On 17 Dec DIXON was trading at 13274.00. The strike last trading price was 164.1, which was 64.35 higher than the previous day. The implied volatity was 36.78, the open interest changed by 155 which increased total open position to 548

On 16 Dec DIXON was trading at 13628.00. The strike last trading price was 101.1, which was 11.85 higher than the previous day. The implied volatity was 35.49, the open interest changed by -31 which decreased total open position to 396

On 15 Dec DIXON was trading at 13737.00. The strike last trading price was 89.6, which was -42.9 lower than the previous day. The implied volatity was 35.89, the open interest changed by 31 which increased total open position to 429

On 12 Dec DIXON was trading at 13379.00. The strike last trading price was 133, which was -104.65 lower than the previous day. The implied volatity was 34.54, the open interest changed by -230 which decreased total open position to 402

On 11 Dec DIXON was trading at 12988.00. The strike last trading price was 243.45, which was -234.7 lower than the previous day. The implied volatity was 37.01, the open interest changed by 352 which increased total open position to 631

On 10 Dec DIXON was trading at 12351.00. The strike last trading price was 464.4, which was 351.9 higher than the previous day. The implied volatity was 39.71, the open interest changed by 189 which increased total open position to 277

On 9 Dec DIXON was trading at 13517.00. The strike last trading price was 117.45, which was -11.7 lower than the previous day. The implied volatity was 33.97, the open interest changed by 14 which increased total open position to 79

On 8 Dec DIXON was trading at 13563.00. The strike last trading price was 130, which was 40.1 higher than the previous day. The implied volatity was 35.27, the open interest changed by 34 which increased total open position to 63

On 5 Dec DIXON was trading at 13749.00. The strike last trading price was 89.7, which was -13.3 lower than the previous day. The implied volatity was 33.29, the open interest changed by -1 which decreased total open position to 29

On 4 Dec DIXON was trading at 13707.00. The strike last trading price was 105.95, which was 26.05 higher than the previous day. The implied volatity was 33.62, the open interest changed by 19 which increased total open position to 27

On 3 Dec DIXON was trading at 14018.00. The strike last trading price was 77, which was -34.8 lower than the previous day. The implied volatity was 34.09, the open interest changed by 2 which increased total open position to 6

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