DIXON

Dixon Techno (India) Ltd

12629 -203.00 (-1.58%)

L: 12584 H: 13180

Back to Option Chain

Historical option data for DIXON
24 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 27-JAN-2026 13000 CE
Delta: 0.46 Vega: 15.32 Theta: -9.83 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	12629.00	468.95 ₹ 23,447.5	-124 -6200.00	37.14	6,137 3,06,850	530 26,500	1,911 95,550
23 Dec	12832.00	605.95 ₹ 30,297.5	-4.55 -227.50	38.80	4,267 2,13,350	797 39,850	1,375 68,750
22 Dec	12845.00	584.75 ₹ 29,237.5	-164.55 -8227.50	37.96	988 49,400	314 15,700	549 27,450
19 Dec	13268.00	730 ₹ 36,500	-69.05 -3452.50	30.48	194 9,700	54 2,700	233 11,650
18 Dec	13299.00	805 ₹ 40,250	32.35 1617.50	34.57	237 11,850	20 1,000	180 9,000
17 Dec	13274.00	740 ₹ 37,000	-250 -12500.00	31.39	70 3,500	19 950	157 7,850
16 Dec	13628.00	990 ₹ 49,500	-100.1 -5005.00	31.22	8 400	-2 -100	139 6,950
15 Dec	13737.00	1074.9 ₹ 53,745	190.1 9505.00	28.26	177 8,850	-70 -3,500	141 7,050

12 Dec	13379.00	880 ₹ 44,000	210.9 10545.00	31.18	231 11,550	-30 -1,500	211 10,550
11 Dec	12988.00	640.5 ₹ 32,025	175.65 8782.50	31.05	397 19,850	147 7,350	241 12,050
10 Dec	12351.00	445 ₹ 22,250	-454 -22700.00	35.74	150 7,500	65 3,250	89 4,450
9 Dec	13517.00	899 ₹ 44,950	-126 -6300.00	25.33	2 100	-1 -50	23 1,150
8 Dec	13563.00	1025 ₹ 51,250	63.6 3180.00	30.87	22 1,100	19 950	23 1,150
5 Dec	13749.00	961.4 ₹ 48,070	-238.6 -11930.00	9.43	1 50	0 0	3 150
4 Dec	13707.00	1200 ₹ 60,000	-585.3 -29265.00	33.12	1 50	0 0	2 100
3 Dec	14018.00	1785.3 ₹ 89,265	-1149.2 -57460.00	-	0 0	0 0	0 0
28 Nov	14601.00	1785.3 ₹ 89,265	-1149.2 -57460.00	-	0 0	0 0	0 0
27 Nov	14643.00	1785.3 ₹ 89,265	-1149.2 -57460.00	-	0 0	0 0	0 0
26 Nov	14825.00	1785.3 ₹ 89,265	-1149.2 -57460.00	-	0 0	2 100	0 0
25 Nov	14401.00	1785.3 ₹ 89,265	-1149.2 -57460.00	31.33	2 100	1 50	1 50
12 Nov	15307.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	14867.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	15079.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	15254.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	15485.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	15494.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Dixon Techno (India) Ltd - strike price 13000 expiring on 27JAN2026

Delta for 13000 CE is 0.46

Historical price for 13000 CE is as follows

On 24 Dec DIXON was trading at 12629.00. The strike last trading price was 468.95, which was -124 lower than the previous day. The implied volatity was 37.14, the open interest changed by 530 which increased total open position to 1911

On 23 Dec DIXON was trading at 12832.00. The strike last trading price was 605.95, which was -4.55 lower than the previous day. The implied volatity was 38.80, the open interest changed by 797 which increased total open position to 1375

On 22 Dec DIXON was trading at 12845.00. The strike last trading price was 584.75, which was -164.55 lower than the previous day. The implied volatity was 37.96, the open interest changed by 314 which increased total open position to 549

On 19 Dec DIXON was trading at 13268.00. The strike last trading price was 730, which was -69.05 lower than the previous day. The implied volatity was 30.48, the open interest changed by 54 which increased total open position to 233

On 18 Dec DIXON was trading at 13299.00. The strike last trading price was 805, which was 32.35 higher than the previous day. The implied volatity was 34.57, the open interest changed by 20 which increased total open position to 180

On 17 Dec DIXON was trading at 13274.00. The strike last trading price was 740, which was -250 lower than the previous day. The implied volatity was 31.39, the open interest changed by 19 which increased total open position to 157

On 16 Dec DIXON was trading at 13628.00. The strike last trading price was 990, which was -100.1 lower than the previous day. The implied volatity was 31.22, the open interest changed by -2 which decreased total open position to 139

On 15 Dec DIXON was trading at 13737.00. The strike last trading price was 1074.9, which was 190.1 higher than the previous day. The implied volatity was 28.26, the open interest changed by -70 which decreased total open position to 141

On 12 Dec DIXON was trading at 13379.00. The strike last trading price was 880, which was 210.9 higher than the previous day. The implied volatity was 31.18, the open interest changed by -30 which decreased total open position to 211

On 11 Dec DIXON was trading at 12988.00. The strike last trading price was 640.5, which was 175.65 higher than the previous day. The implied volatity was 31.05, the open interest changed by 147 which increased total open position to 241

On 10 Dec DIXON was trading at 12351.00. The strike last trading price was 445, which was -454 lower than the previous day. The implied volatity was 35.74, the open interest changed by 65 which increased total open position to 89

On 9 Dec DIXON was trading at 13517.00. The strike last trading price was 899, which was -126 lower than the previous day. The implied volatity was 25.33, the open interest changed by -1 which decreased total open position to 23

On 8 Dec DIXON was trading at 13563.00. The strike last trading price was 1025, which was 63.6 higher than the previous day. The implied volatity was 30.87, the open interest changed by 19 which increased total open position to 23

On 5 Dec DIXON was trading at 13749.00. The strike last trading price was 961.4, which was -238.6 lower than the previous day. The implied volatity was 9.43, the open interest changed by 0 which decreased total open position to 3

On 4 Dec DIXON was trading at 13707.00. The strike last trading price was 1200, which was -585.3 lower than the previous day. The implied volatity was 33.12, the open interest changed by 0 which decreased total open position to 2

On 3 Dec DIXON was trading at 14018.00. The strike last trading price was 1785.3, which was -1149.2 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 1785.3, which was -1149.2 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 1785.3, which was -1149.2 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 1785.3, which was -1149.2 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov DIXON was trading at 14401.00. The strike last trading price was 1785.3, which was -1149.2 lower than the previous day. The implied volatity was 31.33, the open interest changed by 1 which increased total open position to 1

On 12 Nov DIXON was trading at 15307.00. The strike last trading price was 0, 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 Nov DIXON was trading at 14867.00. The strike last trading price was 0, 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 6 Nov DIXON was trading at 15079.00. The strike last trading price was 0, 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 Nov DIXON was trading at 15254.00. The strike last trading price was 0, 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 Nov DIXON was trading at 15485.00. The strike last trading price was 0, 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 31 Oct DIXON was trading at 15494.00. The strike last trading price was 0, 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 13000 PE
Delta: -0.54 Vega: 15.33 Theta: -6.65 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	12629.00	722 ₹ 36,100	60.65 3032.50	38.61	2,559 1,27,950	285 14,250	1,088 54,400
23 Dec	12832.00	645 ₹ 32,250	-16.9 -845.00	39.95	1,338 66,900	120 6,000	808 40,400
22 Dec	12845.00	684 ₹ 34,200	284.25 14212.50	40.88	1,612 80,600	353 17,650	675 33,750
19 Dec	13268.00	394 ₹ 19,700	9 450.00	33.12	282 14,100	40 2,000	316 15,800
18 Dec	13299.00	384 ₹ 19,200	-22.85 -1142.50	32.14	362 18,100	16 800	277 13,850
17 Dec	13274.00	439 ₹ 21,950	150.55 7527.50	34.36	186 9,300	45 2,250	262 13,100
16 Dec	13628.00	295 ₹ 14,750	42.85 2142.50	32.80	58 2,900	8 400	216 10,800
15 Dec	13737.00	250.7 ₹ 12,535	-112.7 -5635.00	32.53	211 10,550	83 4,150	208 10,400
12 Dec	13379.00	370 ₹ 18,500	-199.1 -9955.00	32.21	235 11,750	51 2,550	123 6,150
11 Dec	12988.00	585 ₹ 29,250	-394.55 -19727.50	35.12	62 3,100	36 1,800	69 3,450
10 Dec	12351.00	997.8 ₹ 49,890	676.65 33832.50	40.79	54 2,700	20 1,000	32 1,600
9 Dec	13517.00	321.15 ₹ 16,057.5	-43.85 -2192.50	31.20	8 400	4 200	11 550
8 Dec	13563.00	365 ₹ 18,250	-1 -50.00	34.06	7 350	6 300	6 300
5 Dec	13749.00	366 ₹ 18,300	0 0.00	4.64	0 0	0 0	0 0
4 Dec	13707.00	366 ₹ 18,300	0 0.00	4.20	0 0	0 0	0 0
3 Dec	14018.00	366 ₹ 18,300	0 0.00	5.65	0 0	0 0	0 0
28 Nov	14601.00	366 ₹ 18,300	0 0.00	7.71	0 0	0 0	0 0
27 Nov	14643.00	366 ₹ 18,300	0 0.00	7.70	0 0	0 0	0 0
26 Nov	14825.00	366 ₹ 18,300	0 0.00	8.25	0 0	0 0	0 0
25 Nov	14401.00	366 ₹ 18,300	0 0.00	6.77	0 0	0 0	0 0
12 Nov	15307.00	366 ₹ 18,300	0 0.00	-	0 0	0 0	0 0
10 Nov	14867.00	366 ₹ 18,300	0 0.00	-	0 0	0 0	0 0
6 Nov	15079.00	366 ₹ 18,300	0 0.00	-	0 0	0 0	0 0
4 Nov	15254.00	366 ₹ 18,300	0 0.00	-	0 0	0 0	0 0
3 Nov	15485.00	366 ₹ 18,300	0 0.00	-	0 0	0 0	0 0
31 Oct	15494.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Dixon Techno (India) Ltd - strike price 13000 expiring on 27JAN2026

Delta for 13000 PE is -0.54

Historical price for 13000 PE is as follows

On 24 Dec DIXON was trading at 12629.00. The strike last trading price was 722, which was 60.65 higher than the previous day. The implied volatity was 38.61, the open interest changed by 285 which increased total open position to 1088

On 23 Dec DIXON was trading at 12832.00. The strike last trading price was 645, which was -16.9 lower than the previous day. The implied volatity was 39.95, the open interest changed by 120 which increased total open position to 808

On 22 Dec DIXON was trading at 12845.00. The strike last trading price was 684, which was 284.25 higher than the previous day. The implied volatity was 40.88, the open interest changed by 353 which increased total open position to 675

On 19 Dec DIXON was trading at 13268.00. The strike last trading price was 394, which was 9 higher than the previous day. The implied volatity was 33.12, the open interest changed by 40 which increased total open position to 316

On 18 Dec DIXON was trading at 13299.00. The strike last trading price was 384, which was -22.85 lower than the previous day. The implied volatity was 32.14, the open interest changed by 16 which increased total open position to 277

On 17 Dec DIXON was trading at 13274.00. The strike last trading price was 439, which was 150.55 higher than the previous day. The implied volatity was 34.36, the open interest changed by 45 which increased total open position to 262

On 16 Dec DIXON was trading at 13628.00. The strike last trading price was 295, which was 42.85 higher than the previous day. The implied volatity was 32.80, the open interest changed by 8 which increased total open position to 216

On 15 Dec DIXON was trading at 13737.00. The strike last trading price was 250.7, which was -112.7 lower than the previous day. The implied volatity was 32.53, the open interest changed by 83 which increased total open position to 208

On 12 Dec DIXON was trading at 13379.00. The strike last trading price was 370, which was -199.1 lower than the previous day. The implied volatity was 32.21, the open interest changed by 51 which increased total open position to 123

On 11 Dec DIXON was trading at 12988.00. The strike last trading price was 585, which was -394.55 lower than the previous day. The implied volatity was 35.12, the open interest changed by 36 which increased total open position to 69

On 10 Dec DIXON was trading at 12351.00. The strike last trading price was 997.8, which was 676.65 higher than the previous day. The implied volatity was 40.79, the open interest changed by 20 which increased total open position to 32

On 9 Dec DIXON was trading at 13517.00. The strike last trading price was 321.15, which was -43.85 lower than the previous day. The implied volatity was 31.20, the open interest changed by 4 which increased total open position to 11

On 8 Dec DIXON was trading at 13563.00. The strike last trading price was 365, which was -1 lower than the previous day. The implied volatity was 34.06, the open interest changed by 6 which increased total open position to 6

On 5 Dec DIXON was trading at 13749.00. The strike last trading price was 366, which was 0 lower than the previous day. The implied volatity was 4.64, 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 366, which was 0 lower than the previous day. The implied volatity was 4.20, 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 366, which was 0 lower than the previous day. The implied volatity was 5.65, 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 366, which was 0 lower than the previous day. The implied volatity was 7.71, 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 366, which was 0 lower than the previous day. The implied volatity was 7.70, 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 366, which was 0 lower than the previous day. The implied volatity was 8.25, the open interest changed by 0 which decreased total open position to 0

On 25 Nov DIXON was trading at 14401.00. The strike last trading price was 366, which was 0 lower than the previous day. The implied volatity was 6.77, the open interest changed by 0 which decreased total open position to 0

On 12 Nov DIXON was trading at 15307.00. The strike last trading price was 366, 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 Nov DIXON was trading at 14867.00. The strike last trading price was 366, 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 6 Nov DIXON was trading at 15079.00. The strike last trading price was 366, 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 Nov DIXON was trading at 15254.00. The strike last trading price was 366, 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 Nov DIXON was trading at 15485.00. The strike last trading price was 366, 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

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