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 13500 CE
Delta: 0.38 Vega: 8.75 Theta: -12.64 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	13268.00	168 ₹ 8,400	-52.15 -2607.50	28.44	21,898 10,94,900	1,002 50,100	5,823 2,91,150
18 Dec	13299.00	204 ₹ 10,200	-16.9 -845.00	30.08	29,266 14,63,300	-48 -2,400	4,827 2,41,350

17 Dec	13274.00	196.45 ₹ 9,822.5	-172 -8600.00	30.27	19,262 9,63,100	1,742 87,100	4,874 2,43,700
16 Dec	13628.00	340 ₹ 17,000	-117.15 -5857.50	26.05	9,146 4,57,300	237 11,850	3,141 1,57,050
15 Dec	13737.00	447.05 ₹ 22,352.5	155.9 7795.00	25.31	24,878 12,43,900	-1,794 -89,700	3,043 1,52,150
12 Dec	13379.00	272.15 ₹ 13,607.5	88.65 4432.50	25.72	39,309 19,65,450	768 38,400	4,846 2,42,300
11 Dec	12988.00	174.05 ₹ 8,702.5	53.85 2692.50	29.98	29,935 14,96,750	-354 -17,700	4,079 2,03,950
10 Dec	12351.00	108 ₹ 5,400	-308.75 -15437.50	37.76	22,486 11,24,300	3,045 1,52,250	4,416 2,20,800
9 Dec	13517.00	416.7 ₹ 20,835	-34 -1700.00	29.08	6,760 3,38,000	377 18,850	1,363 68,150
8 Dec	13563.00	441.25 ₹ 22,062.5	-127.8 -6390.00	28.65	3,191 1,59,550	331 16,550	986 49,300
5 Dec	13749.00	579.85 ₹ 28,992.5	15.9 795.00	25.59	4,943 2,47,150	294 14,700	662 33,100
4 Dec	13707.00	550 ₹ 27,500	-250.9 -12545.00	27.26	673 33,650	250 12,500	367 18,350
3 Dec	14018.00	805.95 ₹ 40,297.5	-344.05 -17202.50	27.19	133 6,650	68 3,400	116 5,800
2 Dec	14494.00	1150 ₹ 57,500	-47.45 -2372.50	24.35	5 250	0 0	47 2,350
1 Dec	14566.00	1197.45 ₹ 59,872.5	-64.9 -3245.00	22.07	4 200	0 0	47 2,350
28 Nov	14601.00	1262 ₹ 63,100	-27.6 -1380.00	20.26	12 600	1 50	46 2,300
27 Nov	14643.00	1279.25 ₹ 63,962.5	-215.05 -10752.50	20.57	15 750	6 300	45 2,250
26 Nov	14825.00	1510 ₹ 75,500	367.2 18360.00	29.73	27 1,350	6 300	39 1,950
25 Nov	14401.00	1133.5 ₹ 56,675	-2229.3 -111465.00	25.86	43 2,150	33 1,650	33 1,650
24 Nov	14669.00	3362.8 ₹ 1,68,140	0 0.00	-	0 0	0 0	0 0
21 Nov	14965.00	3362.8 ₹ 1,68,140	0 0.00	-	0 0	0 0	0 0
20 Nov	15313.00	3362.8 ₹ 1,68,140	0 0.00	-	0 0	0 0	0 0
19 Nov	15540.00	3362.8 ₹ 1,68,140	0 0.00	-	0 0	0 0	0 0
18 Nov	15697.00	3362.8 ₹ 1,68,140	0 0.00	-	0 0	0 0	0 0
17 Nov	15641.00	3362.8 ₹ 1,68,140	0 0.00	-	0 0	0 0	0 0

For Dixon Techno (India) Ltd - strike price 13500 expiring on 30DEC2025

Delta for 13500 CE is 0.38

Historical price for 13500 CE is as follows

On 19 Dec DIXON was trading at 13268.00. The strike last trading price was 168, which was -52.15 lower than the previous day. The implied volatity was 28.44, the open interest changed by 1002 which increased total open position to 5823

On 18 Dec DIXON was trading at 13299.00. The strike last trading price was 204, which was -16.9 lower than the previous day. The implied volatity was 30.08, the open interest changed by -48 which decreased total open position to 4827

On 17 Dec DIXON was trading at 13274.00. The strike last trading price was 196.45, which was -172 lower than the previous day. The implied volatity was 30.27, the open interest changed by 1742 which increased total open position to 4874

On 16 Dec DIXON was trading at 13628.00. The strike last trading price was 340, which was -117.15 lower than the previous day. The implied volatity was 26.05, the open interest changed by 237 which increased total open position to 3141

On 15 Dec DIXON was trading at 13737.00. The strike last trading price was 447.05, which was 155.9 higher than the previous day. The implied volatity was 25.31, the open interest changed by -1794 which decreased total open position to 3043

On 12 Dec DIXON was trading at 13379.00. The strike last trading price was 272.15, which was 88.65 higher than the previous day. The implied volatity was 25.72, the open interest changed by 768 which increased total open position to 4846

On 11 Dec DIXON was trading at 12988.00. The strike last trading price was 174.05, which was 53.85 higher than the previous day. The implied volatity was 29.98, the open interest changed by -354 which decreased total open position to 4079

On 10 Dec DIXON was trading at 12351.00. The strike last trading price was 108, which was -308.75 lower than the previous day. The implied volatity was 37.76, the open interest changed by 3045 which increased total open position to 4416

On 9 Dec DIXON was trading at 13517.00. The strike last trading price was 416.7, which was -34 lower than the previous day. The implied volatity was 29.08, the open interest changed by 377 which increased total open position to 1363

On 8 Dec DIXON was trading at 13563.00. The strike last trading price was 441.25, which was -127.8 lower than the previous day. The implied volatity was 28.65, the open interest changed by 331 which increased total open position to 986

On 5 Dec DIXON was trading at 13749.00. The strike last trading price was 579.85, which was 15.9 higher than the previous day. The implied volatity was 25.59, the open interest changed by 294 which increased total open position to 662

On 4 Dec DIXON was trading at 13707.00. The strike last trading price was 550, which was -250.9 lower than the previous day. The implied volatity was 27.26, the open interest changed by 250 which increased total open position to 367

On 3 Dec DIXON was trading at 14018.00. The strike last trading price was 805.95, which was -344.05 lower than the previous day. The implied volatity was 27.19, the open interest changed by 68 which increased total open position to 116

On 2 Dec DIXON was trading at 14494.00. The strike last trading price was 1150, which was -47.45 lower than the previous day. The implied volatity was 24.35, the open interest changed by 0 which decreased total open position to 47

On 1 Dec DIXON was trading at 14566.00. The strike last trading price was 1197.45, which was -64.9 lower than the previous day. The implied volatity was 22.07, the open interest changed by 0 which decreased total open position to 47

On 28 Nov DIXON was trading at 14601.00. The strike last trading price was 1262, which was -27.6 lower than the previous day. The implied volatity was 20.26, the open interest changed by 1 which increased total open position to 46

On 27 Nov DIXON was trading at 14643.00. The strike last trading price was 1279.25, which was -215.05 lower than the previous day. The implied volatity was 20.57, the open interest changed by 6 which increased total open position to 45

On 26 Nov DIXON was trading at 14825.00. The strike last trading price was 1510, which was 367.2 higher than the previous day. The implied volatity was 29.73, the open interest changed by 6 which increased total open position to 39

On 25 Nov DIXON was trading at 14401.00. The strike last trading price was 1133.5, which was -2229.3 lower than the previous day. The implied volatity was 25.86, the open interest changed by 33 which increased total open position to 33

On 24 Nov DIXON was trading at 14669.00. The strike last trading price was 3362.8, 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 3362.8, 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 3362.8, 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 3362.8, 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 3362.8, 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 3362.8, 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 13500 PE
Delta: -0.61 Vega: 8.81 Theta: -9.83 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	13268.00	403.4 ₹ 20,170	16.75 837.50	30.38	4,479 2,23,950	-132 -6,600	3,323 1,66,150
18 Dec	13299.00	403.1 ₹ 20,155	-33.65 -1682.50	30.66	10,180 5,09,000	-33 -1,650	3,456 1,72,800
17 Dec	13274.00	485 ₹ 24,250	249.35 12467.50	34.71	17,032 8,51,600	-528 -26,400	3,520 1,76,000
16 Dec	13628.00	260 ₹ 13,000	63.8 3190.00	30.09	15,288 7,64,400	120 6,000	4,084 2,04,200
15 Dec	13737.00	194 ₹ 9,700	-172.55 -8627.50	28.97	15,476 7,73,800	624 31,200	3,987 1,99,350
12 Dec	13379.00	372.2 ₹ 18,610	-297.9 -14895.00	28.38	6,541 3,27,050	1,554 77,700	3,360 1,68,000
11 Dec	12988.00	673.35 ₹ 33,667.5	-562.5 -28125.00	33.12	944 47,200	-5 -250	1,804 90,200
10 Dec	12351.00	1233.25 ₹ 61,662.5	914.65 45732.50	45.50	5,885 2,94,250	-413 -20,650	1,810 90,500
9 Dec	13517.00	321.95 ₹ 16,097.5	-21.15 -1057.50	28.04	5,937 2,96,850	11 550	2,204 1,10,200
8 Dec	13563.00	346.1 ₹ 17,305	98.4 4920.00	30.56	8,589 4,29,450	28 1,400	2,194 1,09,700
5 Dec	13749.00	234 ₹ 11,700	-55.7 -2785.00	27.67	9,755 4,87,750	386 19,300	2,193 1,09,650
4 Dec	13707.00	301.3 ₹ 15,065	122.35 6117.50	29.65	5,899 2,94,950	421 21,050	1,804 90,200
3 Dec	14018.00	171 ₹ 8,550	89.35 4467.50	27.97	4,654 2,32,700	285 14,250	1,378 68,900
2 Dec	14494.00	79.9 ₹ 3,995	-0.75 -37.50	27.10	730 36,500	-31 -1,550	1,058 52,900
1 Dec	14566.00	83.5 ₹ 4,175	-5.15 -257.50	28.07	913 45,650	17 850	1,077 53,850
28 Nov	14601.00	85.85 ₹ 4,292.5	-1.1 -55.00	28.08	1,094 54,700	62 3,100	1,057 52,850
27 Nov	14643.00	89.55 ₹ 4,477.5	20.75 1037.50	28.25	1,593 79,650	208 10,400	994 49,700
26 Nov	14825.00	69.05 ₹ 3,452.5	-70.9 -3545.00	27.94	2,163 1,08,150	162 8,100	787 39,350
25 Nov	14401.00	143 ₹ 7,150	29.75 1487.50	28.96	2,154 1,07,700	597 29,850	626 31,300
24 Nov	14669.00	120 ₹ 6,000	-216.4 -10820.00	30.25	46 2,300	25 1,250	25 1,250
21 Nov	14965.00	336.4 ₹ 16,820	0 0.00	7.93	0 0	0 0	0 0
20 Nov	15313.00	336.4 ₹ 16,820	0 0.00	9.34	0 0	0 0	0 0
19 Nov	15540.00	336.4 ₹ 16,820	0 0.00	9.79	0 0	0 0	0 0
18 Nov	15697.00	336.4 ₹ 16,820	0 0.00	10.67	0 0	0 0	0 0
17 Nov	15641.00	336.4 ₹ 16,820	0 0.00	10.54	0 0	0 0	0 0

For Dixon Techno (India) Ltd - strike price 13500 expiring on 30DEC2025

Delta for 13500 PE is -0.61

Historical price for 13500 PE is as follows

On 19 Dec DIXON was trading at 13268.00. The strike last trading price was 403.4, which was 16.75 higher than the previous day. The implied volatity was 30.38, the open interest changed by -132 which decreased total open position to 3323

On 18 Dec DIXON was trading at 13299.00. The strike last trading price was 403.1, which was -33.65 lower than the previous day. The implied volatity was 30.66, the open interest changed by -33 which decreased total open position to 3456

On 17 Dec DIXON was trading at 13274.00. The strike last trading price was 485, which was 249.35 higher than the previous day. The implied volatity was 34.71, the open interest changed by -528 which decreased total open position to 3520

On 16 Dec DIXON was trading at 13628.00. The strike last trading price was 260, which was 63.8 higher than the previous day. The implied volatity was 30.09, the open interest changed by 120 which increased total open position to 4084

On 15 Dec DIXON was trading at 13737.00. The strike last trading price was 194, which was -172.55 lower than the previous day. The implied volatity was 28.97, the open interest changed by 624 which increased total open position to 3987

On 12 Dec DIXON was trading at 13379.00. The strike last trading price was 372.2, which was -297.9 lower than the previous day. The implied volatity was 28.38, the open interest changed by 1554 which increased total open position to 3360

On 11 Dec DIXON was trading at 12988.00. The strike last trading price was 673.35, which was -562.5 lower than the previous day. The implied volatity was 33.12, the open interest changed by -5 which decreased total open position to 1804

On 10 Dec DIXON was trading at 12351.00. The strike last trading price was 1233.25, which was 914.65 higher than the previous day. The implied volatity was 45.50, the open interest changed by -413 which decreased total open position to 1810

On 9 Dec DIXON was trading at 13517.00. The strike last trading price was 321.95, which was -21.15 lower than the previous day. The implied volatity was 28.04, the open interest changed by 11 which increased total open position to 2204

On 8 Dec DIXON was trading at 13563.00. The strike last trading price was 346.1, which was 98.4 higher than the previous day. The implied volatity was 30.56, the open interest changed by 28 which increased total open position to 2194

On 5 Dec DIXON was trading at 13749.00. The strike last trading price was 234, which was -55.7 lower than the previous day. The implied volatity was 27.67, the open interest changed by 386 which increased total open position to 2193

On 4 Dec DIXON was trading at 13707.00. The strike last trading price was 301.3, which was 122.35 higher than the previous day. The implied volatity was 29.65, the open interest changed by 421 which increased total open position to 1804

On 3 Dec DIXON was trading at 14018.00. The strike last trading price was 171, which was 89.35 higher than the previous day. The implied volatity was 27.97, the open interest changed by 285 which increased total open position to 1378

On 2 Dec DIXON was trading at 14494.00. The strike last trading price was 79.9, which was -0.75 lower than the previous day. The implied volatity was 27.10, the open interest changed by -31 which decreased total open position to 1058

On 1 Dec DIXON was trading at 14566.00. The strike last trading price was 83.5, which was -5.15 lower than the previous day. The implied volatity was 28.07, the open interest changed by 17 which increased total open position to 1077

On 28 Nov DIXON was trading at 14601.00. The strike last trading price was 85.85, which was -1.1 lower than the previous day. The implied volatity was 28.08, the open interest changed by 62 which increased total open position to 1057

On 27 Nov DIXON was trading at 14643.00. The strike last trading price was 89.55, which was 20.75 higher than the previous day. The implied volatity was 28.25, the open interest changed by 208 which increased total open position to 994

On 26 Nov DIXON was trading at 14825.00. The strike last trading price was 69.05, which was -70.9 lower than the previous day. The implied volatity was 27.94, the open interest changed by 162 which increased total open position to 787

On 25 Nov DIXON was trading at 14401.00. The strike last trading price was 143, which was 29.75 higher than the previous day. The implied volatity was 28.96, the open interest changed by 597 which increased total open position to 626

On 24 Nov DIXON was trading at 14669.00. The strike last trading price was 120, which was -216.4 lower than the previous day. The implied volatity was 30.25, the open interest changed by 25 which increased total open position to 25

On 21 Nov DIXON was trading at 14965.00. The strike last trading price was 336.4, which was 0 lower than the previous day. The implied volatity was 7.93, 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 336.4, which was 0 lower than the previous day. The implied volatity was 9.34, 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 336.4, which was 0 lower than the previous day. The implied volatity was 9.79, 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 336.4, which was 0 lower than the previous day. The implied volatity was 10.67, 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 336.4, which was 0 lower than the previous day. The implied volatity was 10.54, 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