DIXON

Dixon Techno (India) Ltd

13517 -46.00 (-0.34%)

L: 13275 H: 13630

Back to Option Chain

Historical option data for DIXON
09 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 14000 CE
Delta: 0.35 Vega: 11.97 Theta: -9.66 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	13517.00	215.25 ₹ 10,762.5	-26.4 -1320.00	29.59	8,825 4,41,250	470 23,500	5,403 2,70,150
8 Dec	13563.00	230 ₹ 11,500	-80.05 -4002.50	29.00	17,071 8,53,550	1,402 70,100	4,932 2,46,600
5 Dec	13749.00	314 ₹ 15,700	2.45 122.50	25.78	14,664 7,33,200	1,045 52,250	3,530 1,76,500
4 Dec	13707.00	300 ₹ 15,000	-177.8 -8890.00	27.12	8,999 4,49,950	1,338 66,900	2,473 1,23,650
3 Dec	14018.00	479 ₹ 23,950	-281.95 -14097.50	26.43	3,351 1,67,550	772 38,600	1,134 56,700
2 Dec	14494.00	768 ₹ 38,400	-62.95 -3147.50	25.57	148 7,400	42 2,100	359 17,950
1 Dec	14566.00	820 ₹ 41,000	-41.2 -2060.00	25.24	130 6,500	0 0	317 15,850
28 Nov	14601.00	870 ₹ 43,500	-28.7 -1435.00	23.43	126 6,300	15 750	318 15,900
27 Nov	14643.00	883.5 ₹ 44,175	-183.1 -9155.00	23.23	154 7,700	30 1,500	301 15,050

26 Nov	14825.00	1058.45 ₹ 52,922.5	277.95 13897.50	25.70	304 15,200	18 900	272 13,600
25 Nov	14401.00	783.65 ₹ 39,182.5	-199.75 -9987.50	26.98	295 14,750	106 5,300	247 12,350
24 Nov	14669.00	966.15 ₹ 48,307.5	-262.6 -13130.00	26.94	159 7,950	110 5,500	136 6,800
21 Nov	14965.00	1231 ₹ 61,550	-439 -21950.00	26.78	52 2,600	-5 -250	26 1,300
20 Nov	15313.00	1670 ₹ 83,500	70 3500.00	37.63	12 600	1 50	31 1,550
19 Nov	15540.00	1600 ₹ 80,000	-280 -14000.00	18.25	2 100	0 0	30 1,500
18 Nov	15697.00	1880 ₹ 94,000	70 3500.00	20.21	3 150	2 100	30 1,500
17 Nov	15641.00	1810 ₹ 90,500	177.25 8862.50	-	3 150	1 50	28 1,400
14 Nov	15419.00	1632.75 ₹ 81,637.5	-67.25 -3362.50	21.40	2 100	1 50	26 1,300
13 Nov	15323.00	1700 ₹ 85,000	110 5500.00	33.69	6 300	4 200	25 1,250
12 Nov	15307.00	1590 ₹ 79,500	150 7500.00	26.80	4 200	2 100	19 950
11 Nov	15094.00	1440 ₹ 72,000	130.05 6502.50	26.21	14 700	6 300	15 750
10 Nov	14867.00	1309.95 ₹ 65,497.5	-540.05 -27002.50	28.45	8 400	6 300	7 350

For Dixon Techno (India) Ltd - strike price 14000 expiring on 30DEC2025

Delta for 14000 CE is 0.35

Historical price for 14000 CE is as follows

On 9 Dec DIXON was trading at 13517.00. The strike last trading price was 215.25, which was -26.4 lower than the previous day. The implied volatity was 29.59, the open interest changed by 470 which increased total open position to 5403

On 8 Dec DIXON was trading at 13563.00. The strike last trading price was 230, which was -80.05 lower than the previous day. The implied volatity was 29.00, the open interest changed by 1402 which increased total open position to 4932

On 5 Dec DIXON was trading at 13749.00. The strike last trading price was 314, which was 2.45 higher than the previous day. The implied volatity was 25.78, the open interest changed by 1045 which increased total open position to 3530

On 4 Dec DIXON was trading at 13707.00. The strike last trading price was 300, which was -177.8 lower than the previous day. The implied volatity was 27.12, the open interest changed by 1338 which increased total open position to 2473

On 3 Dec DIXON was trading at 14018.00. The strike last trading price was 479, which was -281.95 lower than the previous day. The implied volatity was 26.43, the open interest changed by 772 which increased total open position to 1134

On 2 Dec DIXON was trading at 14494.00. The strike last trading price was 768, which was -62.95 lower than the previous day. The implied volatity was 25.57, the open interest changed by 42 which increased total open position to 359

On 1 Dec DIXON was trading at 14566.00. The strike last trading price was 820, which was -41.2 lower than the previous day. The implied volatity was 25.24, the open interest changed by 0 which decreased total open position to 317

On 28 Nov DIXON was trading at 14601.00. The strike last trading price was 870, which was -28.7 lower than the previous day. The implied volatity was 23.43, the open interest changed by 15 which increased total open position to 318

On 27 Nov DIXON was trading at 14643.00. The strike last trading price was 883.5, which was -183.1 lower than the previous day. The implied volatity was 23.23, the open interest changed by 30 which increased total open position to 301

On 26 Nov DIXON was trading at 14825.00. The strike last trading price was 1058.45, which was 277.95 higher than the previous day. The implied volatity was 25.70, the open interest changed by 18 which increased total open position to 272

On 25 Nov DIXON was trading at 14401.00. The strike last trading price was 783.65, which was -199.75 lower than the previous day. The implied volatity was 26.98, the open interest changed by 106 which increased total open position to 247

On 24 Nov DIXON was trading at 14669.00. The strike last trading price was 966.15, which was -262.6 lower than the previous day. The implied volatity was 26.94, the open interest changed by 110 which increased total open position to 136

On 21 Nov DIXON was trading at 14965.00. The strike last trading price was 1231, which was -439 lower than the previous day. The implied volatity was 26.78, the open interest changed by -5 which decreased total open position to 26

On 20 Nov DIXON was trading at 15313.00. The strike last trading price was 1670, which was 70 higher than the previous day. The implied volatity was 37.63, the open interest changed by 1 which increased total open position to 31

On 19 Nov DIXON was trading at 15540.00. The strike last trading price was 1600, which was -280 lower than the previous day. The implied volatity was 18.25, the open interest changed by 0 which decreased total open position to 30

On 18 Nov DIXON was trading at 15697.00. The strike last trading price was 1880, which was 70 higher than the previous day. The implied volatity was 20.21, the open interest changed by 2 which increased total open position to 30

On 17 Nov DIXON was trading at 15641.00. The strike last trading price was 1810, which was 177.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 28

On 14 Nov DIXON was trading at 15419.00. The strike last trading price was 1632.75, which was -67.25 lower than the previous day. The implied volatity was 21.40, the open interest changed by 1 which increased total open position to 26

On 13 Nov DIXON was trading at 15323.00. The strike last trading price was 1700, which was 110 higher than the previous day. The implied volatity was 33.69, the open interest changed by 4 which increased total open position to 25

On 12 Nov DIXON was trading at 15307.00. The strike last trading price was 1590, which was 150 higher than the previous day. The implied volatity was 26.80, the open interest changed by 2 which increased total open position to 19

On 11 Nov DIXON was trading at 15094.00. The strike last trading price was 1440, which was 130.05 higher than the previous day. The implied volatity was 26.21, the open interest changed by 6 which increased total open position to 15

On 10 Nov DIXON was trading at 14867.00. The strike last trading price was 1309.95, which was -540.05 lower than the previous day. The implied volatity was 28.45, the open interest changed by 6 which increased total open position to 7

DIXON 30DEC2025 14000 PE
Delta: -0.66 Vega: 11.86 Theta: -5.37 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	13517.00	615 ₹ 30,750	-13.1 -655.00	28.26	902 45,100	-76 -3,800	2,283 1,14,150
8 Dec	13563.00	640.7 ₹ 32,035	153.7 7685.00	31.69	4,005 2,00,250	-106 -5,300	2,359 1,17,950
5 Dec	13749.00	470 ₹ 23,500	-61.9 -3095.00	28.05	4,107 2,05,350	136 6,800	2,477 1,23,850
4 Dec	13707.00	550 ₹ 27,500	190.4 9520.00	29.58	6,297 3,14,850	-165 -8,250	2,339 1,16,950
3 Dec	14018.00	347.05 ₹ 17,352.5	160.9 8045.00	27.51	6,851 3,42,550	130 6,500	2,503 1,25,150
2 Dec	14494.00	181.65 ₹ 9,082.5	4.4 220.00	26.37	1,662 83,100	61 3,050	2,348 1,17,400
1 Dec	14566.00	180.55 ₹ 9,027.5	-6.3 -315.00	27.18	1,814 90,700	18 900	2,287 1,14,350
28 Nov	14601.00	182.1 ₹ 9,105	0.8 40.00	27.39	2,232 1,11,600	77 3,850	2,268 1,13,400
27 Nov	14643.00	185.65 ₹ 9,282.5	41.8 2090.00	27.49	2,287 1,14,350	119 5,950	2,192 1,09,600
26 Nov	14825.00	143.7 ₹ 7,185	-125.85 -6292.50	26.90	3,495 1,74,750	-14 -700	2,073 1,03,650
25 Nov	14401.00	275 ₹ 13,750	54.6 2730.00	28.43	4,627 2,31,350	521 26,050	2,111 1,05,550
24 Nov	14669.00	231.7 ₹ 11,585	62.3 3115.00	29.84	1,900 95,000	318 15,900	1,576 78,800
21 Nov	14965.00	170 ₹ 8,500	47.25 2362.50	29.55	1,506 75,300	688 34,400	1,257 62,850
20 Nov	15313.00	126.2 ₹ 6,310	30.85 1542.50	30.59	710 35,500	250 12,500	566 28,300
19 Nov	15540.00	110 ₹ 5,500	32.9 1645.00	30.45	258 12,900	18 900	316 15,800
18 Nov	15697.00	75.8 ₹ 3,790	-1.6 -80.00	29.89	254 12,700	-33 -1,650	294 14,700
17 Nov	15641.00	75.65 ₹ 3,782.5	-33 -1650.00	29.46	136 6,800	70 3,500	327 16,350
14 Nov	15419.00	107.85 ₹ 5,392.5	-23.25 -1162.50	28.93	122 6,100	27 1,350	254 12,700
13 Nov	15323.00	127.05 ₹ 6,352.5	-3.8 -190.00	28.87	126 6,300	79 3,950	227 11,350
12 Nov	15307.00	126.05 ₹ 6,302.5	-44.15 -2207.50	28.32	78 3,900	26 1,300	147 7,350
11 Nov	15094.00	160 ₹ 8,000	-72.1 -3605.00	28.48	185 9,250	0 0	119 5,950
10 Nov	14867.00	230.05 ₹ 11,502.5	-225.15 -11257.50	30.00	152 7,600	119 5,950	119 5,950

For Dixon Techno (India) Ltd - strike price 14000 expiring on 30DEC2025

Delta for 14000 PE is -0.66

Historical price for 14000 PE is as follows

On 9 Dec DIXON was trading at 13517.00. The strike last trading price was 615, which was -13.1 lower than the previous day. The implied volatity was 28.26, the open interest changed by -76 which decreased total open position to 2283

On 8 Dec DIXON was trading at 13563.00. The strike last trading price was 640.7, which was 153.7 higher than the previous day. The implied volatity was 31.69, the open interest changed by -106 which decreased total open position to 2359

On 5 Dec DIXON was trading at 13749.00. The strike last trading price was 470, which was -61.9 lower than the previous day. The implied volatity was 28.05, the open interest changed by 136 which increased total open position to 2477

On 4 Dec DIXON was trading at 13707.00. The strike last trading price was 550, which was 190.4 higher than the previous day. The implied volatity was 29.58, the open interest changed by -165 which decreased total open position to 2339

On 3 Dec DIXON was trading at 14018.00. The strike last trading price was 347.05, which was 160.9 higher than the previous day. The implied volatity was 27.51, the open interest changed by 130 which increased total open position to 2503

On 2 Dec DIXON was trading at 14494.00. The strike last trading price was 181.65, which was 4.4 higher than the previous day. The implied volatity was 26.37, the open interest changed by 61 which increased total open position to 2348

On 1 Dec DIXON was trading at 14566.00. The strike last trading price was 180.55, which was -6.3 lower than the previous day. The implied volatity was 27.18, the open interest changed by 18 which increased total open position to 2287

On 28 Nov DIXON was trading at 14601.00. The strike last trading price was 182.1, which was 0.8 higher than the previous day. The implied volatity was 27.39, the open interest changed by 77 which increased total open position to 2268

On 27 Nov DIXON was trading at 14643.00. The strike last trading price was 185.65, which was 41.8 higher than the previous day. The implied volatity was 27.49, the open interest changed by 119 which increased total open position to 2192

On 26 Nov DIXON was trading at 14825.00. The strike last trading price was 143.7, which was -125.85 lower than the previous day. The implied volatity was 26.90, the open interest changed by -14 which decreased total open position to 2073

On 25 Nov DIXON was trading at 14401.00. The strike last trading price was 275, which was 54.6 higher than the previous day. The implied volatity was 28.43, the open interest changed by 521 which increased total open position to 2111

On 24 Nov DIXON was trading at 14669.00. The strike last trading price was 231.7, which was 62.3 higher than the previous day. The implied volatity was 29.84, the open interest changed by 318 which increased total open position to 1576

On 21 Nov DIXON was trading at 14965.00. The strike last trading price was 170, which was 47.25 higher than the previous day. The implied volatity was 29.55, the open interest changed by 688 which increased total open position to 1257

On 20 Nov DIXON was trading at 15313.00. The strike last trading price was 126.2, which was 30.85 higher than the previous day. The implied volatity was 30.59, the open interest changed by 250 which increased total open position to 566

On 19 Nov DIXON was trading at 15540.00. The strike last trading price was 110, which was 32.9 higher than the previous day. The implied volatity was 30.45, the open interest changed by 18 which increased total open position to 316

On 18 Nov DIXON was trading at 15697.00. The strike last trading price was 75.8, which was -1.6 lower than the previous day. The implied volatity was 29.89, the open interest changed by -33 which decreased total open position to 294

On 17 Nov DIXON was trading at 15641.00. The strike last trading price was 75.65, which was -33 lower than the previous day. The implied volatity was 29.46, the open interest changed by 70 which increased total open position to 327

On 14 Nov DIXON was trading at 15419.00. The strike last trading price was 107.85, which was -23.25 lower than the previous day. The implied volatity was 28.93, the open interest changed by 27 which increased total open position to 254

On 13 Nov DIXON was trading at 15323.00. The strike last trading price was 127.05, which was -3.8 lower than the previous day. The implied volatity was 28.87, the open interest changed by 79 which increased total open position to 227

On 12 Nov DIXON was trading at 15307.00. The strike last trading price was 126.05, which was -44.15 lower than the previous day. The implied volatity was 28.32, the open interest changed by 26 which increased total open position to 147

On 11 Nov DIXON was trading at 15094.00. The strike last trading price was 160, which was -72.1 lower than the previous day. The implied volatity was 28.48, the open interest changed by 0 which decreased total open position to 119

On 10 Nov DIXON was trading at 14867.00. The strike last trading price was 230.05, which was -225.15 lower than the previous day. The implied volatity was 30.00, the open interest changed by 119 which increased total open position to 119

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