DIXON

Dixon Techno (India) Ltd

13268 -31.00 (-0.23%)

L: 13089 H: 13380

Back to Option Chain

Historical option data for DIXON
19 Dec 2025 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 30-DEC-2025 12000 CE
Delta: 0.94 Vega: 2.83 Theta: -8.05 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	13268.00	1302 ₹ 65,100	-60.95 -3047.50	38.94	77 3,850	4 200	443 22,150
18 Dec	13299.00	1368.75 ₹ 68,437.5	40.8 2040.00	53.02	180 9,000	-46 -2,300	437 21,850

17 Dec	13274.00	1255.05 ₹ 62,752.5	-413.45 -20672.50	27.12	409 20,450	-104 -5,200	482 24,100
16 Dec	13628.00	1645.85 ₹ 82,292.5	-131.85 -6592.50	42.35	226 11,300	-167 -8,350	585 29,250
15 Dec	13737.00	1766.75 ₹ 88,337.5	336.75 16837.50	-	1,200 60,000	-946 -47,300	753 37,650
12 Dec	13379.00	1430 ₹ 71,500	343.9 17195.00	25.32	238 11,900	-15 -750	1,699 84,950
11 Dec	12988.00	1075.9 ₹ 53,795	403.2 20160.00	30.42	2,335 1,16,750	-10 -500	1,714 85,700
10 Dec	12351.00	653.5 ₹ 32,675	-1103 -55150.00	35.38	2,728 1,36,400	1,713 85,650	1,719 85,950
9 Dec	13517.00	1756.5 ₹ 87,825	-38.15 -1907.50	-	0 0	3 150	0 0
8 Dec	13563.00	1756.5 ₹ 87,825	-38.15 -1907.50	52.77	5 250	1 50	4 200
5 Dec	13749.00	1794.65 ₹ 89,732.5	-85.35 -4267.50	-	3 150	0 0	1 50
4 Dec	13707.00	1880 ₹ 94,000	-250 -12500.00	47.01	3 150	0 0	1 50
3 Dec	14018.00	2130 ₹ 1,06,500	-2485.4 -124270.00	-	1 50	0 0	0 0
2 Dec	14494.00	4615.4 ₹ 2,30,770	0 0.00	-	0 0	0 0	0 0

For Dixon Techno (India) Ltd - strike price 12000 expiring on 30DEC2025

Delta for 12000 CE is 0.94

Historical price for 12000 CE is as follows

On 19 Dec DIXON was trading at 13268.00. The strike last trading price was 1302, which was -60.95 lower than the previous day. The implied volatity was 38.94, the open interest changed by 4 which increased total open position to 443

On 18 Dec DIXON was trading at 13299.00. The strike last trading price was 1368.75, which was 40.8 higher than the previous day. The implied volatity was 53.02, the open interest changed by -46 which decreased total open position to 437

On 17 Dec DIXON was trading at 13274.00. The strike last trading price was 1255.05, which was -413.45 lower than the previous day. The implied volatity was 27.12, the open interest changed by -104 which decreased total open position to 482

On 16 Dec DIXON was trading at 13628.00. The strike last trading price was 1645.85, which was -131.85 lower than the previous day. The implied volatity was 42.35, the open interest changed by -167 which decreased total open position to 585

On 15 Dec DIXON was trading at 13737.00. The strike last trading price was 1766.75, which was 336.75 higher than the previous day. The implied volatity was -, the open interest changed by -946 which decreased total open position to 753

On 12 Dec DIXON was trading at 13379.00. The strike last trading price was 1430, which was 343.9 higher than the previous day. The implied volatity was 25.32, the open interest changed by -15 which decreased total open position to 1699

On 11 Dec DIXON was trading at 12988.00. The strike last trading price was 1075.9, which was 403.2 higher than the previous day. The implied volatity was 30.42, the open interest changed by -10 which decreased total open position to 1714

On 10 Dec DIXON was trading at 12351.00. The strike last trading price was 653.5, which was -1103 lower than the previous day. The implied volatity was 35.38, the open interest changed by 1713 which increased total open position to 1719

On 9 Dec DIXON was trading at 13517.00. The strike last trading price was 1756.5, which was -38.15 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 8 Dec DIXON was trading at 13563.00. The strike last trading price was 1756.5, which was -38.15 lower than the previous day. The implied volatity was 52.77, the open interest changed by 1 which increased total open position to 4

On 5 Dec DIXON was trading at 13749.00. The strike last trading price was 1794.65, which was -85.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 4 Dec DIXON was trading at 13707.00. The strike last trading price was 1880, which was -250 lower than the previous day. The implied volatity was 47.01, the open interest changed by 0 which decreased total open position to 1

On 3 Dec DIXON was trading at 14018.00. The strike last trading price was 2130, which was -2485.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec DIXON was trading at 14494.00. The strike last trading price was 4615.4, 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 30DEC2025 12000 PE
Delta: -0.08 Vega: 3.31 Theta: -6.03 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	13268.00	34.3 ₹ 1,715	-6.95 -347.50	42.00	6,672 3,33,600	-41 -2,050	4,066 2,03,300
18 Dec	13299.00	42.05 ₹ 2,102.5	-2.45 -122.50	42.91	12,770 6,38,500	-513 -25,650	4,097 2,04,850
17 Dec	13274.00	48.45 ₹ 2,422.5	26.75 1337.50	41.63	13,102 6,55,100	-595 -29,750	4,540 2,27,000
16 Dec	13628.00	24.45 ₹ 1,222.5	0.6 30.00	40.84	4,868 2,43,400	-180 -9,000	5,117 2,55,850
15 Dec	13737.00	22.8 ₹ 1,140	-17.1 -855.00	41.79	7,090 3,54,500	-26 -1,300	5,310 2,65,500
12 Dec	13379.00	37.5 ₹ 1,875	-43.9 -2195.00	36.30	14,292 7,14,600	268 13,400	5,358 2,67,900
11 Dec	12988.00	84.55 ₹ 4,227.5	-219 -10950.00	36.02	33,117 16,55,850	1,152 57,600	5,478 2,73,900
10 Dec	12351.00	280 ₹ 14,000	243.95 12197.50	40.45	32,897 16,44,850	2,934 1,46,700	4,341 2,17,050
9 Dec	13517.00	35.55 ₹ 1,777.5	-10.25 -512.50	35.61	3,421 1,71,050	197 9,850	1,401 70,050
8 Dec	13563.00	48 ₹ 2,400	20 1000.00	38.08	2,798 1,39,900	283 14,150	1,202 60,100
5 Dec	13749.00	27.65 ₹ 1,382.5	-7.85 -392.50	34.85	2,979 1,48,950	234 11,700	912 45,600
4 Dec	13707.00	38 ₹ 1,900	14.75 737.50	35.38	2,314 1,15,700	319 15,950	677 33,850
3 Dec	14018.00	23.25 ₹ 1,162.5	11.3 565.00	35.74	2,022 1,01,100	251 12,550	355 17,750
2 Dec	14494.00	11.9 ₹ 595	-99.8 -4990.00	35.86	441 22,050	104 5,200	104 5,200

For Dixon Techno (India) Ltd - strike price 12000 expiring on 30DEC2025

Delta for 12000 PE is -0.08

Historical price for 12000 PE is as follows

On 19 Dec DIXON was trading at 13268.00. The strike last trading price was 34.3, which was -6.95 lower than the previous day. The implied volatity was 42.00, the open interest changed by -41 which decreased total open position to 4066

On 18 Dec DIXON was trading at 13299.00. The strike last trading price was 42.05, which was -2.45 lower than the previous day. The implied volatity was 42.91, the open interest changed by -513 which decreased total open position to 4097

On 17 Dec DIXON was trading at 13274.00. The strike last trading price was 48.45, which was 26.75 higher than the previous day. The implied volatity was 41.63, the open interest changed by -595 which decreased total open position to 4540

On 16 Dec DIXON was trading at 13628.00. The strike last trading price was 24.45, which was 0.6 higher than the previous day. The implied volatity was 40.84, the open interest changed by -180 which decreased total open position to 5117

On 15 Dec DIXON was trading at 13737.00. The strike last trading price was 22.8, which was -17.1 lower than the previous day. The implied volatity was 41.79, the open interest changed by -26 which decreased total open position to 5310

On 12 Dec DIXON was trading at 13379.00. The strike last trading price was 37.5, which was -43.9 lower than the previous day. The implied volatity was 36.30, the open interest changed by 268 which increased total open position to 5358

On 11 Dec DIXON was trading at 12988.00. The strike last trading price was 84.55, which was -219 lower than the previous day. The implied volatity was 36.02, the open interest changed by 1152 which increased total open position to 5478

On 10 Dec DIXON was trading at 12351.00. The strike last trading price was 280, which was 243.95 higher than the previous day. The implied volatity was 40.45, the open interest changed by 2934 which increased total open position to 4341

On 9 Dec DIXON was trading at 13517.00. The strike last trading price was 35.55, which was -10.25 lower than the previous day. The implied volatity was 35.61, the open interest changed by 197 which increased total open position to 1401

On 8 Dec DIXON was trading at 13563.00. The strike last trading price was 48, which was 20 higher than the previous day. The implied volatity was 38.08, the open interest changed by 283 which increased total open position to 1202

On 5 Dec DIXON was trading at 13749.00. The strike last trading price was 27.65, which was -7.85 lower than the previous day. The implied volatity was 34.85, the open interest changed by 234 which increased total open position to 912

On 4 Dec DIXON was trading at 13707.00. The strike last trading price was 38, which was 14.75 higher than the previous day. The implied volatity was 35.38, the open interest changed by 319 which increased total open position to 677

On 3 Dec DIXON was trading at 14018.00. The strike last trading price was 23.25, which was 11.3 higher than the previous day. The implied volatity was 35.74, the open interest changed by 251 which increased total open position to 355

On 2 Dec DIXON was trading at 14494.00. The strike last trading price was 11.9, which was -99.8 lower than the previous day. The implied volatity was 35.86, the open interest changed by 104 which increased total open position to 104

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

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

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD