DIXON

Dixon Techno (India) Ltd

13299 +25.00 (0.19%)

L: 13020 H: 13490

Back to Option Chain

Historical option data for DIXON
18 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 13000 CE
Delta: 0.67 Vega: 8.73 Theta: -13.80 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	13299.00	476.5 ₹ 23,825	2.1 105.00	31.63	7,406 3,70,300	-181 -9,050	1,483 74,150
17 Dec	13274.00	433.95 ₹ 21,697.5	-291.5 -14575.00	29.51	2,668 1,33,400	-26 -1,300	1,671 83,550
16 Dec	13628.00	680 ₹ 34,000	-158.8 -7940.00	25.08	1,225 61,250	-167 -8,350	1,693 84,650
15 Dec	13737.00	831.6 ₹ 41,580	250.95 12547.50	25.48	3,800 1,90,000	-337 -16,850	1,870 93,500
12 Dec	13379.00	558.15 ₹ 27,907.5	193.75 9687.50	25.37	19,479 9,73,950	-1,538 -76,900	2,238 1,11,900
11 Dec	12988.00	353 ₹ 17,650	132.65 6632.50	28.60	45,145 22,57,250	935 46,750	3,799 1,89,950
10 Dec	12351.00	198.35 ₹ 9,917.5	-546.9 -27345.00	35.69	14,130 7,06,500	2,596 1,29,800	2,889 1,44,450
9 Dec	13517.00	746 ₹ 37,300	-29.95 -1497.50	30.88	907 45,350	165 8,250	297 14,850
8 Dec	13563.00	768.05 ₹ 38,402.5	-161.9 -8095.00	29.57	152 7,600	34 1,700	128 6,400
5 Dec	13749.00	940 ₹ 47,000	24.95 1247.50	24.65	171 8,550	20 1,000	93 4,650
4 Dec	13707.00	906.4 ₹ 45,320	-296.05 -14802.50	28.50	64 3,200	36 1,800	72 3,600
3 Dec	14018.00	1211.9 ₹ 60,595	-652.85 -32642.50	28.31	46 2,300	31 1,550	35 1,750
2 Dec	14494.00	1864.75 ₹ 93,237.5	122.85 6142.50	-	0 0	0 0	0 0
1 Dec	14566.00	1864.75 ₹ 93,237.5	122.85 6142.50	-	0 0	0 0	0 0
28 Nov	14601.00	1864.75 ₹ 93,237.5	122.85 6142.50	-	0 0	0 0	0 0
27 Nov	14643.00	1864.75 ₹ 93,237.5	122.85 6142.50	-	0 0	2 100	0 0
26 Nov	14825.00	1864.75 ₹ 93,237.5	122.85 6142.50	-	3 150	2 100	4 200
25 Nov	14401.00	1741.9 ₹ 87,095	-178.1 -8905.00	44.41	2 100	0 0	2 100
24 Nov	14669.00	1920 ₹ 96,000	-230 -11500.00	41.49	1 50	0 0	1 50
21 Nov	14965.00	2150 ₹ 1,07,500	-1610.25 -80512.50	34.04	1 50	0 0	0 0
20 Nov	15313.00	3760.25 ₹ 1,88,012.5	0 0.00	-	0 0	0 0	0 0
19 Nov	15540.00	3760.25 ₹ 1,88,012.5	0 0.00	-	0 0	0 0	0 0

18 Nov	15697.00	3760.25 ₹ 1,88,012.5	0 0.00	-	0 0	0 0	0 0
17 Nov	15641.00	3760.25 ₹ 1,88,012.5	0 0.00	-	0 0	0 0	0 0

For Dixon Techno (India) Ltd - strike price 13000 expiring on 30DEC2025

Delta for 13000 CE is 0.67

Historical price for 13000 CE is as follows

On 18 Dec DIXON was trading at 13299.00. The strike last trading price was 476.5, which was 2.1 higher than the previous day. The implied volatity was 31.63, the open interest changed by -181 which decreased total open position to 1483

On 17 Dec DIXON was trading at 13274.00. The strike last trading price was 433.95, which was -291.5 lower than the previous day. The implied volatity was 29.51, the open interest changed by -26 which decreased total open position to 1671

On 16 Dec DIXON was trading at 13628.00. The strike last trading price was 680, which was -158.8 lower than the previous day. The implied volatity was 25.08, the open interest changed by -167 which decreased total open position to 1693

On 15 Dec DIXON was trading at 13737.00. The strike last trading price was 831.6, which was 250.95 higher than the previous day. The implied volatity was 25.48, the open interest changed by -337 which decreased total open position to 1870

On 12 Dec DIXON was trading at 13379.00. The strike last trading price was 558.15, which was 193.75 higher than the previous day. The implied volatity was 25.37, the open interest changed by -1538 which decreased total open position to 2238

On 11 Dec DIXON was trading at 12988.00. The strike last trading price was 353, which was 132.65 higher than the previous day. The implied volatity was 28.60, the open interest changed by 935 which increased total open position to 3799

On 10 Dec DIXON was trading at 12351.00. The strike last trading price was 198.35, which was -546.9 lower than the previous day. The implied volatity was 35.69, the open interest changed by 2596 which increased total open position to 2889

On 9 Dec DIXON was trading at 13517.00. The strike last trading price was 746, which was -29.95 lower than the previous day. The implied volatity was 30.88, the open interest changed by 165 which increased total open position to 297

On 8 Dec DIXON was trading at 13563.00. The strike last trading price was 768.05, which was -161.9 lower than the previous day. The implied volatity was 29.57, the open interest changed by 34 which increased total open position to 128

On 5 Dec DIXON was trading at 13749.00. The strike last trading price was 940, which was 24.95 higher than the previous day. The implied volatity was 24.65, the open interest changed by 20 which increased total open position to 93

On 4 Dec DIXON was trading at 13707.00. The strike last trading price was 906.4, which was -296.05 lower than the previous day. The implied volatity was 28.50, the open interest changed by 36 which increased total open position to 72

On 3 Dec DIXON was trading at 14018.00. The strike last trading price was 1211.9, which was -652.85 lower than the previous day. The implied volatity was 28.31, the open interest changed by 31 which increased total open position to 35

On 2 Dec DIXON was trading at 14494.00. The strike last trading price was 1864.75, which was 122.85 higher 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 1864.75, which was 122.85 higher 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 1864.75, which was 122.85 higher 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 1864.75, which was 122.85 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 26 Nov DIXON was trading at 14825.00. The strike last trading price was 1864.75, which was 122.85 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 4

On 25 Nov DIXON was trading at 14401.00. The strike last trading price was 1741.9, which was -178.1 lower than the previous day. The implied volatity was 44.41, the open interest changed by 0 which decreased total open position to 2

On 24 Nov DIXON was trading at 14669.00. The strike last trading price was 1920, which was -230 lower than the previous day. The implied volatity was 41.49, the open interest changed by 0 which decreased total open position to 1

On 21 Nov DIXON was trading at 14965.00. The strike last trading price was 2150, which was -1610.25 lower than the previous day. The implied volatity was 34.04, 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 3760.25, 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 3760.25, 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 3760.25, 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 3760.25, 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 13000 PE
Delta: -0.34 Vega: 8.82 Theta: -10.22 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	13299.00	177 ₹ 8,850	-24.05 -1202.50	31.33	25,421 12,71,050	345 17,250	3,971 1,98,550
17 Dec	13274.00	226 ₹ 11,300	137.65 6882.50	34.25	22,866 11,43,300	279 13,950	3,676 1,83,800
16 Dec	13628.00	100.4 ₹ 5,020	18.7 935.00	30.83	12,598 6,29,900	31 1,550	3,414 1,70,700
15 Dec	13737.00	81.05 ₹ 4,052.5	-81 -4050.00	31.43	12,676 6,33,800	376 18,800	3,359 1,67,950
12 Dec	13379.00	158.3 ₹ 7,915	-183.95 -9197.50	28.27	17,426 8,71,300	-250 -12,500	2,985 1,49,250
11 Dec	12988.00	354.85 ₹ 17,742.5	-476.5 -23825.00	31.43	10,693 5,34,650	664 33,200	3,256 1,62,800
10 Dec	12351.00	825.65 ₹ 41,282.5	675 33750.00	41.85	13,626 6,81,300	-39 -1,950	2,600 1,30,000
9 Dec	13517.00	153.1 ₹ 7,655	-21.45 -1072.50	29.52	6,908 3,45,400	-380 -19,000	2,626 1,31,300
8 Dec	13563.00	177.75 ₹ 8,887.5	61.15 3057.50	32.07	7,807 3,90,350	432 21,600	3,008 1,50,400
5 Dec	13749.00	109.9 ₹ 5,495	-34.65 -1732.50	29.04	8,486 4,24,300	-263 -13,150	2,578 1,28,900
4 Dec	13707.00	151.5 ₹ 7,575	66 3300.00	30.68	6,859 3,42,950	214 10,700	2,845 1,42,250
3 Dec	14018.00	79 ₹ 3,950	44.05 2202.50	29.29	6,252 3,12,600	1,117 55,850	2,632 1,31,600
2 Dec	14494.00	34.1 ₹ 1,705	-0.35 -17.50	28.58	888 44,400	326 16,300	1,515 75,750
1 Dec	14566.00	37.1 ₹ 1,855	-4.3 -215.00	29.51	1,275 63,750	138 6,900	1,188 59,400
28 Nov	14601.00	39.9 ₹ 1,995	-1 -50.00	29.50	1,064 53,200	153 7,650	1,050 52,500
27 Nov	14643.00	41.5 ₹ 2,075	7.1 355.00	29.50	1,276 63,800	261 13,050	898 44,900
26 Nov	14825.00	34 ₹ 1,700	-36.55 -1827.50	29.71	1,866 93,300	-26 -1,300	638 31,900
25 Nov	14401.00	72 ₹ 3,600	12.7 635.00	30.18	1,487 74,350	268 13,400	663 33,150
24 Nov	14669.00	63 ₹ 3,150	14.05 702.50	32.03	1,095 54,750	220 11,000	371 18,550
21 Nov	14965.00	49 ₹ 2,450	8.65 432.50	32.02	670 33,500	18 900	151 7,550
20 Nov	15313.00	43 ₹ 2,150	-198.4 -9920.00	34.23	167 8,350	130 6,500	130 6,500
19 Nov	15540.00	241.4 ₹ 12,070	0 0.00	12.54	0 0	0 0	0 0
18 Nov	15697.00	241.4 ₹ 12,070	0 0.00	13.26	0 0	0 0	0 0
17 Nov	15641.00	241.4 ₹ 12,070	0 0.00	13.12	0 0	0 0	0 0

For Dixon Techno (India) Ltd - strike price 13000 expiring on 30DEC2025

Delta for 13000 PE is -0.34

Historical price for 13000 PE is as follows

On 18 Dec DIXON was trading at 13299.00. The strike last trading price was 177, which was -24.05 lower than the previous day. The implied volatity was 31.33, the open interest changed by 345 which increased total open position to 3971

On 17 Dec DIXON was trading at 13274.00. The strike last trading price was 226, which was 137.65 higher than the previous day. The implied volatity was 34.25, the open interest changed by 279 which increased total open position to 3676

On 16 Dec DIXON was trading at 13628.00. The strike last trading price was 100.4, which was 18.7 higher than the previous day. The implied volatity was 30.83, the open interest changed by 31 which increased total open position to 3414

On 15 Dec DIXON was trading at 13737.00. The strike last trading price was 81.05, which was -81 lower than the previous day. The implied volatity was 31.43, the open interest changed by 376 which increased total open position to 3359

On 12 Dec DIXON was trading at 13379.00. The strike last trading price was 158.3, which was -183.95 lower than the previous day. The implied volatity was 28.27, the open interest changed by -250 which decreased total open position to 2985

On 11 Dec DIXON was trading at 12988.00. The strike last trading price was 354.85, which was -476.5 lower than the previous day. The implied volatity was 31.43, the open interest changed by 664 which increased total open position to 3256

On 10 Dec DIXON was trading at 12351.00. The strike last trading price was 825.65, which was 675 higher than the previous day. The implied volatity was 41.85, the open interest changed by -39 which decreased total open position to 2600

On 9 Dec DIXON was trading at 13517.00. The strike last trading price was 153.1, which was -21.45 lower than the previous day. The implied volatity was 29.52, the open interest changed by -380 which decreased total open position to 2626

On 8 Dec DIXON was trading at 13563.00. The strike last trading price was 177.75, which was 61.15 higher than the previous day. The implied volatity was 32.07, the open interest changed by 432 which increased total open position to 3008

On 5 Dec DIXON was trading at 13749.00. The strike last trading price was 109.9, which was -34.65 lower than the previous day. The implied volatity was 29.04, the open interest changed by -263 which decreased total open position to 2578

On 4 Dec DIXON was trading at 13707.00. The strike last trading price was 151.5, which was 66 higher than the previous day. The implied volatity was 30.68, the open interest changed by 214 which increased total open position to 2845

On 3 Dec DIXON was trading at 14018.00. The strike last trading price was 79, which was 44.05 higher than the previous day. The implied volatity was 29.29, the open interest changed by 1117 which increased total open position to 2632

On 2 Dec DIXON was trading at 14494.00. The strike last trading price was 34.1, which was -0.35 lower than the previous day. The implied volatity was 28.58, the open interest changed by 326 which increased total open position to 1515

On 1 Dec DIXON was trading at 14566.00. The strike last trading price was 37.1, which was -4.3 lower than the previous day. The implied volatity was 29.51, the open interest changed by 138 which increased total open position to 1188

On 28 Nov DIXON was trading at 14601.00. The strike last trading price was 39.9, which was -1 lower than the previous day. The implied volatity was 29.50, the open interest changed by 153 which increased total open position to 1050

On 27 Nov DIXON was trading at 14643.00. The strike last trading price was 41.5, which was 7.1 higher than the previous day. The implied volatity was 29.50, the open interest changed by 261 which increased total open position to 898

On 26 Nov DIXON was trading at 14825.00. The strike last trading price was 34, which was -36.55 lower than the previous day. The implied volatity was 29.71, the open interest changed by -26 which decreased total open position to 638

On 25 Nov DIXON was trading at 14401.00. The strike last trading price was 72, which was 12.7 higher than the previous day. The implied volatity was 30.18, the open interest changed by 268 which increased total open position to 663

On 24 Nov DIXON was trading at 14669.00. The strike last trading price was 63, which was 14.05 higher than the previous day. The implied volatity was 32.03, the open interest changed by 220 which increased total open position to 371

On 21 Nov DIXON was trading at 14965.00. The strike last trading price was 49, which was 8.65 higher than the previous day. The implied volatity was 32.02, the open interest changed by 18 which increased total open position to 151

On 20 Nov DIXON was trading at 15313.00. The strike last trading price was 43, which was -198.4 lower than the previous day. The implied volatity was 34.23, the open interest changed by 130 which increased total open position to 130

On 19 Nov DIXON was trading at 15540.00. The strike last trading price was 241.4, which was 0 lower than the previous day. The implied volatity was 12.54, 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 241.4, which was 0 lower than the previous day. The implied volatity was 13.26, 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 241.4, which was 0 lower than the previous day. The implied volatity was 13.12, 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

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