DIXON

Dixon Techno (India) Ltd

13614 -14.00 (-0.10%)

L: 13470 H: 13650

Back to Option Chain

Historical option data for DIXON
17 Dec 2025 09:47 AM 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 12500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	13624.00	1172.5 ₹ 58,625	11.3 565.00	-	9 450	-2 -100	680 34,000
16 Dec	13628.00	1125 ₹ 56,250	-172.5 -8625.00	22.90	80 4,000	-1 -50	683 34,150
15 Dec	13737.00	1283.25 ₹ 64,162.5	294.5 14725.00	-	499 24,950	-77 -3,850	684 34,200
12 Dec	13379.00	977.6 ₹ 48,880	294.7 14735.00	28.32	1,377 68,850	-237 -11,850	776 38,800
11 Dec	12988.00	660.6 ₹ 33,030	261.9 13095.00	28.65	20,886 10,44,300	-170 -8,500	1,495 74,750

10 Dec	12351.00	360.65 ₹ 18,032.5	-801.7 -40085.00	33.92	6,732 3,36,600	1,612 80,600	1,644 82,200
9 Dec	13517.00	1161.6 ₹ 58,080	-13.35 -667.50	34.12	16 800	5 250	32 1,600
8 Dec	13563.00	1176.15 ₹ 58,807.5	-211.85 -10592.50	30.71	12 600	4 200	27 1,350
5 Dec	13749.00	1388 ₹ 69,400	39.4 1970.00	25.41	8 400	2 100	23 1,150
4 Dec	13707.00	1348.6 ₹ 67,430	-291.4 -14570.00	32.56	2 100	1 50	21 1,050
3 Dec	14018.00	1640 ₹ 82,000	-413.9 -20695.00	20.07	15 750	4 200	18 900
2 Dec	14494.00	2053.9 ₹ 1,02,695	-342.1 -17105.00	-	0 0	0 0	0 0
1 Dec	14566.00	2053.9 ₹ 1,02,695	-342.1 -17105.00	-	0 0	0 0	0 0
28 Nov	14601.00	2053.9 ₹ 1,02,695	-342.1 -17105.00	-	0 0	0 0	0 0
27 Nov	14643.00	2053.9 ₹ 1,02,695	-342.1 -17105.00	-	0 0	0 0	0 0
26 Nov	14825.00	2053.9 ₹ 1,02,695	-342.1 -17105.00	-	0 0	10 500	0 0
25 Nov	14401.00	2053.9 ₹ 1,02,695	-342.1 -17105.00	31.98	12 600	8 400	12 600
24 Nov	14669.00	2396 ₹ 1,19,800	-1782.7 -89135.00	47.79	4 200	0 0	0 0
21 Nov	14965.00	4178.7 ₹ 2,08,935	0 0.00	-	0 0	0 0	0 0
20 Nov	15313.00	4178.7 ₹ 2,08,935	0 0.00	-	0 0	0 0	0 0
19 Nov	15540.00	4178.7 ₹ 2,08,935	0 0.00	-	0 0	0 0	0 0
18 Nov	15697.00	4178.7 ₹ 2,08,935	0 0.00	-	0 0	0 0	0 0
17 Nov	15641.00	4178.7 ₹ 2,08,935	0 0.00	-	0 0	0 0	0 0

For Dixon Techno (India) Ltd - strike price 12500 expiring on 30DEC2025

Delta for 12500 CE is -

Historical price for 12500 CE is as follows

On 17 Dec DIXON was trading at 13624.00. The strike last trading price was 1172.5, which was 11.3 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 680

On 16 Dec DIXON was trading at 13628.00. The strike last trading price was 1125, which was -172.5 lower than the previous day. The implied volatity was 22.90, the open interest changed by -1 which decreased total open position to 683

On 15 Dec DIXON was trading at 13737.00. The strike last trading price was 1283.25, which was 294.5 higher than the previous day. The implied volatity was -, the open interest changed by -77 which decreased total open position to 684

On 12 Dec DIXON was trading at 13379.00. The strike last trading price was 977.6, which was 294.7 higher than the previous day. The implied volatity was 28.32, the open interest changed by -237 which decreased total open position to 776

On 11 Dec DIXON was trading at 12988.00. The strike last trading price was 660.6, which was 261.9 higher than the previous day. The implied volatity was 28.65, the open interest changed by -170 which decreased total open position to 1495

On 10 Dec DIXON was trading at 12351.00. The strike last trading price was 360.65, which was -801.7 lower than the previous day. The implied volatity was 33.92, the open interest changed by 1612 which increased total open position to 1644

On 9 Dec DIXON was trading at 13517.00. The strike last trading price was 1161.6, which was -13.35 lower than the previous day. The implied volatity was 34.12, the open interest changed by 5 which increased total open position to 32

On 8 Dec DIXON was trading at 13563.00. The strike last trading price was 1176.15, which was -211.85 lower than the previous day. The implied volatity was 30.71, the open interest changed by 4 which increased total open position to 27

On 5 Dec DIXON was trading at 13749.00. The strike last trading price was 1388, which was 39.4 higher than the previous day. The implied volatity was 25.41, the open interest changed by 2 which increased total open position to 23

On 4 Dec DIXON was trading at 13707.00. The strike last trading price was 1348.6, which was -291.4 lower than the previous day. The implied volatity was 32.56, the open interest changed by 1 which increased total open position to 21

On 3 Dec DIXON was trading at 14018.00. The strike last trading price was 1640, which was -413.9 lower than the previous day. The implied volatity was 20.07, the open interest changed by 4 which increased total open position to 18

On 2 Dec DIXON was trading at 14494.00. The strike last trading price was 2053.9, which was -342.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec DIXON was trading at 14566.00. The strike last trading price was 2053.9, which was -342.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov DIXON was trading at 14601.00. The strike last trading price was 2053.9, which was -342.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov DIXON was trading at 14643.00. The strike last trading price was 2053.9, which was -342.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov DIXON was trading at 14825.00. The strike last trading price was 2053.9, which was -342.1 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 25 Nov DIXON was trading at 14401.00. The strike last trading price was 2053.9, which was -342.1 lower than the previous day. The implied volatity was 31.98, the open interest changed by 8 which increased total open position to 12

On 24 Nov DIXON was trading at 14669.00. The strike last trading price was 2396, which was -1782.7 lower than the previous day. The implied volatity was 47.79, the open interest changed by 0 which decreased total open position to 0

On 21 Nov DIXON was trading at 14965.00. The strike last trading price was 4178.7, 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 20 Nov DIXON was trading at 15313.00. The strike last trading price was 4178.7, 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 19 Nov DIXON was trading at 15540.00. The strike last trading price was 4178.7, 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 Nov DIXON was trading at 15697.00. The strike last trading price was 4178.7, 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 Nov DIXON was trading at 15641.00. The strike last trading price was 4178.7, 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 12500 PE
Delta: -0.09 Vega: 4.28 Theta: -5.53 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	13624.00	41.6 ₹ 2,080	2.8 140.00	36.45	1,470 73,500	57 2,850	3,287 1,64,350
16 Dec	13628.00	43.5 ₹ 2,175	3.45 172.50	34.77	10,153 5,07,650	53 2,650	3,243 1,62,150
15 Dec	13737.00	38.7 ₹ 1,935	-34.85 -1742.50	35.87	8,629 4,31,450	172 8,600	3,175 1,58,750
12 Dec	13379.00	71 ₹ 3,550	-91.15 -4557.50	31.45	12,240 6,12,000	279 13,950	2,991 1,49,550
11 Dec	12988.00	169 ₹ 8,450	-351.9 -17595.00	32.52	18,534 9,26,700	92 4,600	2,712 1,35,600
10 Dec	12351.00	504.1 ₹ 25,205	433.65 21682.50	40.00	23,630 11,81,500	911 45,550	2,621 1,31,050
9 Dec	13517.00	72 ₹ 3,600	-11.95 -597.50	32.18	4,955 2,47,750	-40 -2,000	1,702 85,100
8 Dec	13563.00	88.6 ₹ 4,430	35.4 1770.00	34.44	4,769 2,38,450	138 6,900	1,742 87,100
5 Dec	13749.00	51.95 ₹ 2,597.5	-15.25 -762.50	31.38	3,907 1,95,350	167 8,350	1,604 80,200
4 Dec	13707.00	72 ₹ 3,600	33.25 1662.50	32.30	2,937 1,46,850	389 19,450	1,436 71,800
3 Dec	14018.00	37.5 ₹ 1,875	19.8 990.00	31.53	2,410 1,20,500	474 23,700	1,044 52,200
2 Dec	14494.00	18.3 ₹ 915	0.55 27.50	31.76	221 11,050	-29 -1,450	570 28,500
1 Dec	14566.00	18.45 ₹ 922.5	-2.8 -140.00	32.01	415 20,750	22 1,100	600 30,000
28 Nov	14601.00	19.25 ₹ 962.5	-2.25 -112.50	31.52	515 25,750	105 5,250	577 28,850
27 Nov	14643.00	21.1 ₹ 1,055	1.6 80.00	31.73	630 31,500	37 1,850	472 23,600
26 Nov	14825.00	19.15 ₹ 957.5	-16.9 -845.00	32.45	948 47,400	97 4,850	437 21,850
25 Nov	14401.00	36.55 ₹ 1,827.5	5.15 257.50	31.97	950 47,500	122 6,100	321 16,050
24 Nov	14669.00	31.65 ₹ 1,582.5	4.2 210.00	33.17	729 36,450	86 4,300	194 9,700
21 Nov	14965.00	27.85 ₹ 1,392.5	2.85 142.50	34.16	110 5,500	61 3,050	109 5,450
20 Nov	15313.00	25 ₹ 1,250	0.05 2.50	36.25	31 1,550	20 1,000	47 2,350
19 Nov	15540.00	26.2 ₹ 1,310	8.65 432.50	37.29	27 1,350	13 650	29 1,450
18 Nov	15697.00	17.55 ₹ 877.5	-3.45 -172.50	36.60	15 750	10 500	16 800
17 Nov	15641.00	21 ₹ 1,050	-29 -1450.00	37.23	2 100	1 50	5 250

For Dixon Techno (India) Ltd - strike price 12500 expiring on 30DEC2025

Delta for 12500 PE is -0.09

Historical price for 12500 PE is as follows

On 17 Dec DIXON was trading at 13624.00. The strike last trading price was 41.6, which was 2.8 higher than the previous day. The implied volatity was 36.45, the open interest changed by 57 which increased total open position to 3287

On 16 Dec DIXON was trading at 13628.00. The strike last trading price was 43.5, which was 3.45 higher than the previous day. The implied volatity was 34.77, the open interest changed by 53 which increased total open position to 3243

On 15 Dec DIXON was trading at 13737.00. The strike last trading price was 38.7, which was -34.85 lower than the previous day. The implied volatity was 35.87, the open interest changed by 172 which increased total open position to 3175

On 12 Dec DIXON was trading at 13379.00. The strike last trading price was 71, which was -91.15 lower than the previous day. The implied volatity was 31.45, the open interest changed by 279 which increased total open position to 2991

On 11 Dec DIXON was trading at 12988.00. The strike last trading price was 169, which was -351.9 lower than the previous day. The implied volatity was 32.52, the open interest changed by 92 which increased total open position to 2712

On 10 Dec DIXON was trading at 12351.00. The strike last trading price was 504.1, which was 433.65 higher than the previous day. The implied volatity was 40.00, the open interest changed by 911 which increased total open position to 2621

On 9 Dec DIXON was trading at 13517.00. The strike last trading price was 72, which was -11.95 lower than the previous day. The implied volatity was 32.18, the open interest changed by -40 which decreased total open position to 1702

On 8 Dec DIXON was trading at 13563.00. The strike last trading price was 88.6, which was 35.4 higher than the previous day. The implied volatity was 34.44, the open interest changed by 138 which increased total open position to 1742

On 5 Dec DIXON was trading at 13749.00. The strike last trading price was 51.95, which was -15.25 lower than the previous day. The implied volatity was 31.38, the open interest changed by 167 which increased total open position to 1604

On 4 Dec DIXON was trading at 13707.00. The strike last trading price was 72, which was 33.25 higher than the previous day. The implied volatity was 32.30, the open interest changed by 389 which increased total open position to 1436

On 3 Dec DIXON was trading at 14018.00. The strike last trading price was 37.5, which was 19.8 higher than the previous day. The implied volatity was 31.53, the open interest changed by 474 which increased total open position to 1044

On 2 Dec DIXON was trading at 14494.00. The strike last trading price was 18.3, which was 0.55 higher than the previous day. The implied volatity was 31.76, the open interest changed by -29 which decreased total open position to 570

On 1 Dec DIXON was trading at 14566.00. The strike last trading price was 18.45, which was -2.8 lower than the previous day. The implied volatity was 32.01, the open interest changed by 22 which increased total open position to 600

On 28 Nov DIXON was trading at 14601.00. The strike last trading price was 19.25, which was -2.25 lower than the previous day. The implied volatity was 31.52, the open interest changed by 105 which increased total open position to 577

On 27 Nov DIXON was trading at 14643.00. The strike last trading price was 21.1, which was 1.6 higher than the previous day. The implied volatity was 31.73, the open interest changed by 37 which increased total open position to 472

On 26 Nov DIXON was trading at 14825.00. The strike last trading price was 19.15, which was -16.9 lower than the previous day. The implied volatity was 32.45, the open interest changed by 97 which increased total open position to 437

On 25 Nov DIXON was trading at 14401.00. The strike last trading price was 36.55, which was 5.15 higher than the previous day. The implied volatity was 31.97, the open interest changed by 122 which increased total open position to 321

On 24 Nov DIXON was trading at 14669.00. The strike last trading price was 31.65, which was 4.2 higher than the previous day. The implied volatity was 33.17, the open interest changed by 86 which increased total open position to 194

On 21 Nov DIXON was trading at 14965.00. The strike last trading price was 27.85, which was 2.85 higher than the previous day. The implied volatity was 34.16, the open interest changed by 61 which increased total open position to 109

On 20 Nov DIXON was trading at 15313.00. The strike last trading price was 25, which was 0.05 higher than the previous day. The implied volatity was 36.25, the open interest changed by 20 which increased total open position to 47

On 19 Nov DIXON was trading at 15540.00. The strike last trading price was 26.2, which was 8.65 higher than the previous day. The implied volatity was 37.29, the open interest changed by 13 which increased total open position to 29

On 18 Nov DIXON was trading at 15697.00. The strike last trading price was 17.55, which was -3.45 lower than the previous day. The implied volatity was 36.60, the open interest changed by 10 which increased total open position to 16

On 17 Nov DIXON was trading at 15641.00. The strike last trading price was 21, which was -29 lower than the previous day. The implied volatity was 37.23, the open interest changed by 1 which increased total open position to 5

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