DIXON

Dixon Techno (India) Ltd

13737 +358.00 (2.68%)

L: 13231 H: 13763

Back to Option Chain

Historical option data for DIXON
15 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 13750 CE
Delta: 0.53 Vega: 11.07 Theta: -11.40 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	13737.00	306 ₹ 15,300	105.35 5267.50	25.68	20,441 10,22,050	79 3,950	2,064 1,03,200
12 Dec	13379.00	183.3 ₹ 9,165	53.8 2690.00	26.47	15,958 7,97,900	-121 -6,050	1,986 99,300
11 Dec	12988.00	123.95 ₹ 6,197.5	33.35 1667.50	31.25	15,748 7,87,400	-345 -17,250	2,109 1,05,450
10 Dec	12351.00	86.25 ₹ 4,312.5	-213.65 -10682.50	39.77	12,408 6,20,400	1,338 66,900	2,457 1,22,850
9 Dec	13517.00	304 ₹ 15,200	-27.65 -1382.50	29.37	3,314 1,65,700	-39 -1,950	1,111 55,550
8 Dec	13563.00	321.35 ₹ 16,067.5	-102 -5100.00	28.69	5,607 2,80,350	365 18,250	1,169 58,450
5 Dec	13749.00	430 ₹ 21,500	9.45 472.50	25.43	6,334 3,16,700	200 10,000	806 40,300

4 Dec	13707.00	410 ₹ 20,500	-205.3 -10265.00	27.01	2,056 1,02,800	583 29,150	605 30,250
3 Dec	14018.00	622.25 ₹ 31,112.5	-359.9 -17995.00	26.14	29 1,450	12 600	23 1,150
2 Dec	14494.00	982.15 ₹ 49,107.5	-288.8 -14440.00	-	0 0	0 0	0 0
1 Dec	14566.00	982.15 ₹ 49,107.5	-288.8 -14440.00	22.27	7 350	1 50	12 600
28 Nov	14601.00	1270.95 ₹ 63,547.5	308.75 15437.50	-	0 0	0 0	0 0
27 Nov	14643.00	1270.95 ₹ 63,547.5	308.75 15437.50	-	0 0	3 150	0 0
26 Nov	14825.00	1270.95 ₹ 63,547.5	308.75 15437.50	26.72	7 350	2 100	10 500
25 Nov	14401.00	961.7 ₹ 48,085	-818.3 -40915.00	27.38	7 350	5 250	6 300
24 Nov	14669.00	1780 ₹ 89,000	-401.1 -20055.00	-	0 0	0 0	0 0
21 Nov	14965.00	1780 ₹ 89,000	-401.1 -20055.00	-	0 0	1 50	0 0
20 Nov	15313.00	1780 ₹ 89,000	-401.1 -20055.00	29.73	1 50	0 0	0 0
19 Nov	15540.00	2181.1 ₹ 1,09,055	0 0.00	-	0 0	0 0	0 0
18 Nov	15697.00	2181.1 ₹ 1,09,055	0 0.00	-	0 0	0 0	0 0
17 Nov	15641.00	2181.1 ₹ 1,09,055	0 0.00	-	0 0	0 0	0 0

For Dixon Techno (India) Ltd - strike price 13750 expiring on 30DEC2025

Delta for 13750 CE is 0.53

Historical price for 13750 CE is as follows

On 15 Dec DIXON was trading at 13737.00. The strike last trading price was 306, which was 105.35 higher than the previous day. The implied volatity was 25.68, the open interest changed by 79 which increased total open position to 2064

On 12 Dec DIXON was trading at 13379.00. The strike last trading price was 183.3, which was 53.8 higher than the previous day. The implied volatity was 26.47, the open interest changed by -121 which decreased total open position to 1986

On 11 Dec DIXON was trading at 12988.00. The strike last trading price was 123.95, which was 33.35 higher than the previous day. The implied volatity was 31.25, the open interest changed by -345 which decreased total open position to 2109

On 10 Dec DIXON was trading at 12351.00. The strike last trading price was 86.25, which was -213.65 lower than the previous day. The implied volatity was 39.77, the open interest changed by 1338 which increased total open position to 2457

On 9 Dec DIXON was trading at 13517.00. The strike last trading price was 304, which was -27.65 lower than the previous day. The implied volatity was 29.37, the open interest changed by -39 which decreased total open position to 1111

On 8 Dec DIXON was trading at 13563.00. The strike last trading price was 321.35, which was -102 lower than the previous day. The implied volatity was 28.69, the open interest changed by 365 which increased total open position to 1169

On 5 Dec DIXON was trading at 13749.00. The strike last trading price was 430, which was 9.45 higher than the previous day. The implied volatity was 25.43, the open interest changed by 200 which increased total open position to 806

On 4 Dec DIXON was trading at 13707.00. The strike last trading price was 410, which was -205.3 lower than the previous day. The implied volatity was 27.01, the open interest changed by 583 which increased total open position to 605

On 3 Dec DIXON was trading at 14018.00. The strike last trading price was 622.25, which was -359.9 lower than the previous day. The implied volatity was 26.14, the open interest changed by 12 which increased total open position to 23

On 2 Dec DIXON was trading at 14494.00. The strike last trading price was 982.15, which was -288.8 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 982.15, which was -288.8 lower than the previous day. The implied volatity was 22.27, the open interest changed by 1 which increased total open position to 12

On 28 Nov DIXON was trading at 14601.00. The strike last trading price was 1270.95, which was 308.75 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 1270.95, which was 308.75 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 26 Nov DIXON was trading at 14825.00. The strike last trading price was 1270.95, which was 308.75 higher than the previous day. The implied volatity was 26.72, the open interest changed by 2 which increased total open position to 10

On 25 Nov DIXON was trading at 14401.00. The strike last trading price was 961.7, which was -818.3 lower than the previous day. The implied volatity was 27.38, the open interest changed by 5 which increased total open position to 6

On 24 Nov DIXON was trading at 14669.00. The strike last trading price was 1780, which was -401.1 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 1780, which was -401.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Nov DIXON was trading at 15313.00. The strike last trading price was 1780, which was -401.1 lower than the previous day. The implied volatity was 29.73, 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 2181.1, 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 2181.1, 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 2181.1, 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 13750 PE
Delta: -0.47 Vega: 11.07 Theta: -8.87 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	13737.00	301.75 ₹ 15,087.5	-223.5 -11175.00	29.04	4,092 2,04,600	486 24,300	1,375 68,750
12 Dec	13379.00	529.7 ₹ 26,485	-324.05 -16202.50	29.07	254 12,700	14 700	889 44,450
11 Dec	12988.00	859.3 ₹ 42,965	-584.75 -29237.50	33.48	271 13,550	-1 -50	876 43,800
10 Dec	12351.00	1418.35 ₹ 70,917.5	966.25 48312.50	43.06	1,232 61,600	-86 -4,300	875 43,750
9 Dec	13517.00	449 ₹ 22,450	-20.45 -1022.50	27.64	1,151 57,550	8 400	962 48,100
8 Dec	13563.00	474.3 ₹ 23,715	127.35 6367.50	30.55	3,418 1,70,900	106 5,300	959 47,950
5 Dec	13749.00	337 ₹ 16,850	-61.1 -3055.00	27.67	3,713 1,85,650	201 10,050	853 42,650
4 Dec	13707.00	413 ₹ 20,650	152.1 7605.00	29.52	3,093 1,54,650	255 12,750	651 32,550
3 Dec	14018.00	245.85 ₹ 12,292.5	124.4 6220.00	27.58	2,030 1,01,500	2 100	396 19,800
2 Dec	14494.00	120.85 ₹ 6,042.5	0.9 45.00	26.58	270 13,500	23 1,150	395 19,750
1 Dec	14566.00	124 ₹ 6,200	-7.15 -357.50	27.57	565 28,250	47 2,350	368 18,400
28 Nov	14601.00	127.25 ₹ 6,362.5	-0.9 -45.00	27.76	405 20,250	34 1,700	321 16,050
27 Nov	14643.00	129 ₹ 6,450	29.15 1457.50	27.73	644 32,200	43 2,150	285 14,250
26 Nov	14825.00	101.3 ₹ 5,065	-95.4 -4770.00	27.47	942 47,100	122 6,100	242 12,100
25 Nov	14401.00	199.45 ₹ 9,972.5	-215.4 -10770.00	28.59	463 23,150	119 5,950	119 5,950
24 Nov	14669.00	414.85 ₹ 20,742.5	0 0.00	5.43	0 0	0 0	0 0
21 Nov	14965.00	414.85 ₹ 20,742.5	0 0.00	6.78	0 0	0 0	0 0
20 Nov	15313.00	414.85 ₹ 20,742.5	0 0.00	-	0 0	0 0	0 0
19 Nov	15540.00	414.85 ₹ 20,742.5	0 0.00	8.82	0 0	0 0	0 0
18 Nov	15697.00	414.85 ₹ 20,742.5	0 0.00	9.64	0 0	0 0	0 0
17 Nov	15641.00	414.85 ₹ 20,742.5	0 0.00	9.51	0 0	0 0	0 0

For Dixon Techno (India) Ltd - strike price 13750 expiring on 30DEC2025

Delta for 13750 PE is -0.47

Historical price for 13750 PE is as follows

On 15 Dec DIXON was trading at 13737.00. The strike last trading price was 301.75, which was -223.5 lower than the previous day. The implied volatity was 29.04, the open interest changed by 486 which increased total open position to 1375

On 12 Dec DIXON was trading at 13379.00. The strike last trading price was 529.7, which was -324.05 lower than the previous day. The implied volatity was 29.07, the open interest changed by 14 which increased total open position to 889

On 11 Dec DIXON was trading at 12988.00. The strike last trading price was 859.3, which was -584.75 lower than the previous day. The implied volatity was 33.48, the open interest changed by -1 which decreased total open position to 876

On 10 Dec DIXON was trading at 12351.00. The strike last trading price was 1418.35, which was 966.25 higher than the previous day. The implied volatity was 43.06, the open interest changed by -86 which decreased total open position to 875

On 9 Dec DIXON was trading at 13517.00. The strike last trading price was 449, which was -20.45 lower than the previous day. The implied volatity was 27.64, the open interest changed by 8 which increased total open position to 962

On 8 Dec DIXON was trading at 13563.00. The strike last trading price was 474.3, which was 127.35 higher than the previous day. The implied volatity was 30.55, the open interest changed by 106 which increased total open position to 959

On 5 Dec DIXON was trading at 13749.00. The strike last trading price was 337, which was -61.1 lower than the previous day. The implied volatity was 27.67, the open interest changed by 201 which increased total open position to 853

On 4 Dec DIXON was trading at 13707.00. The strike last trading price was 413, which was 152.1 higher than the previous day. The implied volatity was 29.52, the open interest changed by 255 which increased total open position to 651

On 3 Dec DIXON was trading at 14018.00. The strike last trading price was 245.85, which was 124.4 higher than the previous day. The implied volatity was 27.58, the open interest changed by 2 which increased total open position to 396

On 2 Dec DIXON was trading at 14494.00. The strike last trading price was 120.85, which was 0.9 higher than the previous day. The implied volatity was 26.58, the open interest changed by 23 which increased total open position to 395

On 1 Dec DIXON was trading at 14566.00. The strike last trading price was 124, which was -7.15 lower than the previous day. The implied volatity was 27.57, the open interest changed by 47 which increased total open position to 368

On 28 Nov DIXON was trading at 14601.00. The strike last trading price was 127.25, which was -0.9 lower than the previous day. The implied volatity was 27.76, the open interest changed by 34 which increased total open position to 321

On 27 Nov DIXON was trading at 14643.00. The strike last trading price was 129, which was 29.15 higher than the previous day. The implied volatity was 27.73, the open interest changed by 43 which increased total open position to 285

On 26 Nov DIXON was trading at 14825.00. The strike last trading price was 101.3, which was -95.4 lower than the previous day. The implied volatity was 27.47, the open interest changed by 122 which increased total open position to 242

On 25 Nov DIXON was trading at 14401.00. The strike last trading price was 199.45, which was -215.4 lower than the previous day. The implied volatity was 28.59, the open interest changed by 119 which increased total open position to 119

On 24 Nov DIXON was trading at 14669.00. The strike last trading price was 414.85, which was 0 lower than the previous day. The implied volatity was 5.43, 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 414.85, which was 0 lower than the previous day. The implied volatity was 6.78, 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 414.85, 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 414.85, which was 0 lower than the previous day. The implied volatity was 8.82, 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 414.85, which was 0 lower than the previous day. The implied volatity was 9.64, 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 414.85, which was 0 lower than the previous day. The implied volatity was 9.51, 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