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 13250 CE
Delta: 0.73 Vega: 8.62 Theta: -11.88 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	13624.00	550.7 ₹ 27,535	20.05 1002.50	28.63	346 17,300	-35 -1,750	834 41,700
16 Dec	13628.00	496 ₹ 24,800	-140.6 -7030.00	25.87	868 43,400	43 2,150	870 43,500
15 Dec	13737.00	627 ₹ 31,350	210.4 10520.00	25.53	4,901 2,45,050	-707 -35,350	839 41,950
12 Dec	13379.00	399.95 ₹ 19,997.5	141.8 7090.00	25.63	20,615 10,30,750	-53 -2,650	1,552 77,600
11 Dec	12988.00	245.25 ₹ 12,262.5	80.35 4017.50	28.83	14,364 7,18,200	151 7,550	1,607 80,350
10 Dec	12351.00	142 ₹ 7,100	-425.8 -21290.00	36.23	9,676 4,83,800	1,234 61,700	1,448 72,400
9 Dec	13517.00	568.8 ₹ 28,440	-35.15 -1757.50	29.88	1,004 50,200	138 6,900	216 10,800
8 Dec	13563.00	594.3 ₹ 29,715	-134.5 -6725.00	29.22	154 7,700	52 2,600	74 3,700
5 Dec	13749.00	740.3 ₹ 37,015	-1809.25 -90462.50	24.46	56 2,800	22 1,100	22 1,100
4 Dec	13707.00	2549.55 ₹ 1,27,477.5	0 0.00	-	0 0	0 0	0 0
3 Dec	14018.00	2549.55 ₹ 1,27,477.5	0 0.00	-	0 0	0 0	0 0
2 Dec	14494.00	2549.55 ₹ 1,27,477.5	0 0.00	-	0 0	0 0	0 0
1 Dec	14566.00	2549.55 ₹ 1,27,477.5	0 0.00	-	0 0	0 0	0 0
28 Nov	14601.00	2549.55 ₹ 1,27,477.5	0 0.00	-	0 0	0 0	0 0
27 Nov	14643.00	2549.55 ₹ 1,27,477.5	0 0.00	-	0 0	0 0	0 0
26 Nov	14825.00	2549.55 ₹ 1,27,477.5	0 0.00	-	0 0	0 0	0 0

25 Nov	14401.00	2549.55 ₹ 1,27,477.5	0 0.00	-	0 0	0 0	0 0
24 Nov	14669.00	2549.55 ₹ 1,27,477.5	0 0.00	-	0 0	0 0	0 0
21 Nov	14965.00	2549.55 ₹ 1,27,477.5	0 0.00	-	0 0	0 0	0 0
20 Nov	15313.00	2549.55 ₹ 1,27,477.5	0 0.00	-	0 0	0 0	0 0
19 Nov	15540.00	2549.55 ₹ 1,27,477.5	0 0.00	-	0 0	0 0	0 0
18 Nov	15697.00	2549.55 ₹ 1,27,477.5	0 0.00	-	0 0	0 0	0 0
17 Nov	15641.00	2549.55 ₹ 1,27,477.5	0 0.00	-	0 0	0 0	0 0

For Dixon Techno (India) Ltd - strike price 13250 expiring on 30DEC2025

Delta for 13250 CE is 0.73

Historical price for 13250 CE is as follows

On 17 Dec DIXON was trading at 13624.00. The strike last trading price was 550.7, which was 20.05 higher than the previous day. The implied volatity was 28.63, the open interest changed by -35 which decreased total open position to 834

On 16 Dec DIXON was trading at 13628.00. The strike last trading price was 496, which was -140.6 lower than the previous day. The implied volatity was 25.87, the open interest changed by 43 which increased total open position to 870

On 15 Dec DIXON was trading at 13737.00. The strike last trading price was 627, which was 210.4 higher than the previous day. The implied volatity was 25.53, the open interest changed by -707 which decreased total open position to 839

On 12 Dec DIXON was trading at 13379.00. The strike last trading price was 399.95, which was 141.8 higher than the previous day. The implied volatity was 25.63, the open interest changed by -53 which decreased total open position to 1552

On 11 Dec DIXON was trading at 12988.00. The strike last trading price was 245.25, which was 80.35 higher than the previous day. The implied volatity was 28.83, the open interest changed by 151 which increased total open position to 1607

On 10 Dec DIXON was trading at 12351.00. The strike last trading price was 142, which was -425.8 lower than the previous day. The implied volatity was 36.23, the open interest changed by 1234 which increased total open position to 1448

On 9 Dec DIXON was trading at 13517.00. The strike last trading price was 568.8, which was -35.15 lower than the previous day. The implied volatity was 29.88, the open interest changed by 138 which increased total open position to 216

On 8 Dec DIXON was trading at 13563.00. The strike last trading price was 594.3, which was -134.5 lower than the previous day. The implied volatity was 29.22, the open interest changed by 52 which increased total open position to 74

On 5 Dec DIXON was trading at 13749.00. The strike last trading price was 740.3, which was -1809.25 lower than the previous day. The implied volatity was 24.46, the open interest changed by 22 which increased total open position to 22

On 4 Dec DIXON was trading at 13707.00. The strike last trading price was 2549.55, 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 2549.55, 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 2 Dec DIXON was trading at 14494.00. The strike last trading price was 2549.55, 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 1 Dec DIXON was trading at 14566.00. The strike last trading price was 2549.55, 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 28 Nov DIXON was trading at 14601.00. The strike last trading price was 2549.55, 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 27 Nov DIXON was trading at 14643.00. The strike last trading price was 2549.55, 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 26 Nov DIXON was trading at 14825.00. The strike last trading price was 2549.55, 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 25 Nov DIXON was trading at 14401.00. The strike last trading price was 2549.55, 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 24 Nov DIXON was trading at 14669.00. The strike last trading price was 2549.55, 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 21 Nov DIXON was trading at 14965.00. The strike last trading price was 2549.55, 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 2549.55, 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 2549.55, 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 2549.55, 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 2549.55, 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 13250 PE
Delta: -0.29 Vega: 8.83 Theta: -9.26 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	13624.00	148.95 ₹ 7,447.5	4.95 247.50	31.09	1,879 93,950	-8 -400	1,263 63,150
16 Dec	13628.00	159.25 ₹ 7,962.5	32.95 1647.50	29.68	7,458 3,72,900	-184 -9,200	1,296 64,800
15 Dec	13737.00	122.6 ₹ 6,130	-126.1 -6305.00	29.69	8,731 4,36,550	-259 -12,950	1,513 75,650
12 Dec	13379.00	241.85 ₹ 12,092.5	-240.5 -12025.00	27.55	8,246 4,12,300	660 33,000	1,772 88,600
11 Dec	12988.00	504 ₹ 25,200	-526.15 -26307.50	32.42	1,530 76,500	301 15,050	1,085 54,250
10 Dec	12351.00	1007.35 ₹ 50,367.5	787.2 39360.00	41.98	4,021 2,01,050	-31 -1,550	785 39,250
9 Dec	13517.00	222.3 ₹ 11,115	-21.5 -1075.00	28.50	3,441 1,72,050	132 6,600	812 40,600
8 Dec	13563.00	253.3 ₹ 12,665	82.15 4107.50	31.48	2,305 1,15,250	-1 -50	673 33,650
5 Dec	13749.00	161.25 ₹ 8,062.5	-45.35 -2267.50	28.24	2,627 1,31,350	300 15,000	678 33,900
4 Dec	13707.00	215 ₹ 10,750	95.25 4762.50	30.03	1,591 79,550	107 5,350	381 19,050
3 Dec	14018.00	114.8 ₹ 5,740	60.55 3027.50	28.34	2,037 1,01,850	8 400	274 13,700
2 Dec	14494.00	51.25 ₹ 2,562.5	-0.9 -45.00	27.62	192 9,600	113 5,650	266 13,300
1 Dec	14566.00	56.2 ₹ 2,810	-3.8 -190.00	28.79	267 13,350	21 1,050	159 7,950
28 Nov	14601.00	56.65 ₹ 2,832.5	-1.8 -90.00	28.47	112 5,600	11 550	141 7,050
27 Nov	14643.00	60.7 ₹ 3,035	10.6 530.00	28.77	301 15,050	108 5,400	131 6,550
26 Nov	14825.00	47.1 ₹ 2,355	-241.45 -12072.50	28.59	39 1,950	23 1,150	23 1,150
25 Nov	14401.00	288.55 ₹ 14,427.5	0 0.00	7.04	0 0	0 0	0 0
24 Nov	14669.00	288.55 ₹ 14,427.5	0 0.00	8.00	0 0	0 0	0 0
21 Nov	14965.00	288.55 ₹ 14,427.5	0 0.00	9.15	0 0	0 0	0 0
20 Nov	15313.00	288.55 ₹ 14,427.5	0 0.00	10.43	0 0	0 0	0 0
19 Nov	15540.00	288.55 ₹ 14,427.5	0 0.00	10.84	0 0	0 0	0 0
18 Nov	15697.00	288.55 ₹ 14,427.5	0 0.00	12.26	0 0	0 0	0 0
17 Nov	15641.00	288.55 ₹ 14,427.5	0 0.00	12.09	0 0	0 0	0 0

For Dixon Techno (India) Ltd - strike price 13250 expiring on 30DEC2025

Delta for 13250 PE is -0.29

Historical price for 13250 PE is as follows

On 17 Dec DIXON was trading at 13624.00. The strike last trading price was 148.95, which was 4.95 higher than the previous day. The implied volatity was 31.09, the open interest changed by -8 which decreased total open position to 1263

On 16 Dec DIXON was trading at 13628.00. The strike last trading price was 159.25, which was 32.95 higher than the previous day. The implied volatity was 29.68, the open interest changed by -184 which decreased total open position to 1296

On 15 Dec DIXON was trading at 13737.00. The strike last trading price was 122.6, which was -126.1 lower than the previous day. The implied volatity was 29.69, the open interest changed by -259 which decreased total open position to 1513

On 12 Dec DIXON was trading at 13379.00. The strike last trading price was 241.85, which was -240.5 lower than the previous day. The implied volatity was 27.55, the open interest changed by 660 which increased total open position to 1772

On 11 Dec DIXON was trading at 12988.00. The strike last trading price was 504, which was -526.15 lower than the previous day. The implied volatity was 32.42, the open interest changed by 301 which increased total open position to 1085

On 10 Dec DIXON was trading at 12351.00. The strike last trading price was 1007.35, which was 787.2 higher than the previous day. The implied volatity was 41.98, the open interest changed by -31 which decreased total open position to 785

On 9 Dec DIXON was trading at 13517.00. The strike last trading price was 222.3, which was -21.5 lower than the previous day. The implied volatity was 28.50, the open interest changed by 132 which increased total open position to 812

On 8 Dec DIXON was trading at 13563.00. The strike last trading price was 253.3, which was 82.15 higher than the previous day. The implied volatity was 31.48, the open interest changed by -1 which decreased total open position to 673

On 5 Dec DIXON was trading at 13749.00. The strike last trading price was 161.25, which was -45.35 lower than the previous day. The implied volatity was 28.24, the open interest changed by 300 which increased total open position to 678

On 4 Dec DIXON was trading at 13707.00. The strike last trading price was 215, which was 95.25 higher than the previous day. The implied volatity was 30.03, the open interest changed by 107 which increased total open position to 381

On 3 Dec DIXON was trading at 14018.00. The strike last trading price was 114.8, which was 60.55 higher than the previous day. The implied volatity was 28.34, the open interest changed by 8 which increased total open position to 274

On 2 Dec DIXON was trading at 14494.00. The strike last trading price was 51.25, which was -0.9 lower than the previous day. The implied volatity was 27.62, the open interest changed by 113 which increased total open position to 266

On 1 Dec DIXON was trading at 14566.00. The strike last trading price was 56.2, which was -3.8 lower than the previous day. The implied volatity was 28.79, the open interest changed by 21 which increased total open position to 159

On 28 Nov DIXON was trading at 14601.00. The strike last trading price was 56.65, which was -1.8 lower than the previous day. The implied volatity was 28.47, the open interest changed by 11 which increased total open position to 141

On 27 Nov DIXON was trading at 14643.00. The strike last trading price was 60.7, which was 10.6 higher than the previous day. The implied volatity was 28.77, the open interest changed by 108 which increased total open position to 131

On 26 Nov DIXON was trading at 14825.00. The strike last trading price was 47.1, which was -241.45 lower than the previous day. The implied volatity was 28.59, the open interest changed by 23 which increased total open position to 23

On 25 Nov DIXON was trading at 14401.00. The strike last trading price was 288.55, which was 0 lower than the previous day. The implied volatity was 7.04, the open interest changed by 0 which decreased total open position to 0

On 24 Nov DIXON was trading at 14669.00. The strike last trading price was 288.55, which was 0 lower than the previous day. The implied volatity was 8.00, 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 288.55, which was 0 lower than the previous day. The implied volatity was 9.15, 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 288.55, which was 0 lower than the previous day. The implied volatity was 10.43, 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 288.55, which was 0 lower than the previous day. The implied volatity was 10.84, 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 288.55, which was 0 lower than the previous day. The implied volatity was 12.26, 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 288.55, which was 0 lower than the previous day. The implied volatity was 12.09, 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