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 14250 CE
Delta: 0.27 Vega: 10.66 Theta: -8.68 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	13517.00	155.15 ₹ 7,757.5	-17.95 -897.50	30.47	2,463 1,23,150	82 4,100	1,643 82,150
8 Dec	13563.00	165.95 ₹ 8,297.5	-56 -2800.00	29.79	4,964 2,48,200	160 8,000	1,578 78,900
5 Dec	13749.00	225 ₹ 11,250	-2.95 -147.50	26.23	4,386 2,19,300	187 9,350	1,418 70,900
4 Dec	13707.00	218.65 ₹ 10,932.5	-140.15 -7007.50	27.62	3,503 1,75,150	239 11,950	1,231 61,550
3 Dec	14018.00	355.05 ₹ 17,752.5	-240.7 -12035.00	26.36	3,500 1,75,000	736 36,800	980 49,000
2 Dec	14494.00	604.05 ₹ 30,202.5	-60.65 -3032.50	25.67	178 8,900	19 950	244 12,200
1 Dec	14566.00	645.65 ₹ 32,282.5	-46.05 -2302.50	25.02	150 7,500	2 100	225 11,250
28 Nov	14601.00	692.8 ₹ 34,640	-44.6 -2230.00	23.52	866 43,300	90 4,500	223 11,150
27 Nov	14643.00	739.25 ₹ 36,962.5	-145 -7250.00	25.52	83 4,150	3 150	129 6,450
26 Nov	14825.00	866.6 ₹ 43,330	238.45 11922.50	25.28	373 18,650	53 2,650	127 6,350
25 Nov	14401.00	630.45 ₹ 31,522.5	-189.8 -9490.00	26.98	161 8,050	61 3,050	73 3,650
24 Nov	14669.00	800 ₹ 40,000	-1044.35 -52217.50	27.23	18 900	10 500	10 500
21 Nov	14965.00	1844.35 ₹ 92,217.5	0 0.00	-	0 0	0 0	0 0
20 Nov	15313.00	1844.35 ₹ 92,217.5	0 0.00	-	0 0	0 0	0 0
19 Nov	15540.00	1844.35 ₹ 92,217.5	0 0.00	-	0 0	0 0	0 0

18 Nov	15697.00	1844.35 ₹ 92,217.5	0 0.00	-	0 0	0 0	0 0
17 Nov	15641.00	1844.35 ₹ 92,217.5	0 0.00	-	0 0	0 0	0 0
14 Nov	15419.00	1844.35 ₹ 92,217.5	0 0.00	-	0 0	0 0	0 0
13 Nov	15323.00	1844.35 ₹ 92,217.5	0 0.00	-	0 0	0 0	0 0
12 Nov	15307.00	1844.35 ₹ 92,217.5	0 0.00	-	0 0	0 0	0 0
11 Nov	15094.00	1844.35 ₹ 92,217.5	0 0.00	-	0 0	0 0	0 0
10 Nov	14867.00	1844.35 ₹ 92,217.5	0 0.00	-	0 0	0 0	0 0

For Dixon Techno (India) Ltd - strike price 14250 expiring on 30DEC2025

Delta for 14250 CE is 0.27

Historical price for 14250 CE is as follows

On 9 Dec DIXON was trading at 13517.00. The strike last trading price was 155.15, which was -17.95 lower than the previous day. The implied volatity was 30.47, the open interest changed by 82 which increased total open position to 1643

On 8 Dec DIXON was trading at 13563.00. The strike last trading price was 165.95, which was -56 lower than the previous day. The implied volatity was 29.79, the open interest changed by 160 which increased total open position to 1578

On 5 Dec DIXON was trading at 13749.00. The strike last trading price was 225, which was -2.95 lower than the previous day. The implied volatity was 26.23, the open interest changed by 187 which increased total open position to 1418

On 4 Dec DIXON was trading at 13707.00. The strike last trading price was 218.65, which was -140.15 lower than the previous day. The implied volatity was 27.62, the open interest changed by 239 which increased total open position to 1231

On 3 Dec DIXON was trading at 14018.00. The strike last trading price was 355.05, which was -240.7 lower than the previous day. The implied volatity was 26.36, the open interest changed by 736 which increased total open position to 980

On 2 Dec DIXON was trading at 14494.00. The strike last trading price was 604.05, which was -60.65 lower than the previous day. The implied volatity was 25.67, the open interest changed by 19 which increased total open position to 244

On 1 Dec DIXON was trading at 14566.00. The strike last trading price was 645.65, which was -46.05 lower than the previous day. The implied volatity was 25.02, the open interest changed by 2 which increased total open position to 225

On 28 Nov DIXON was trading at 14601.00. The strike last trading price was 692.8, which was -44.6 lower than the previous day. The implied volatity was 23.52, the open interest changed by 90 which increased total open position to 223

On 27 Nov DIXON was trading at 14643.00. The strike last trading price was 739.25, which was -145 lower than the previous day. The implied volatity was 25.52, the open interest changed by 3 which increased total open position to 129

On 26 Nov DIXON was trading at 14825.00. The strike last trading price was 866.6, which was 238.45 higher than the previous day. The implied volatity was 25.28, the open interest changed by 53 which increased total open position to 127

On 25 Nov DIXON was trading at 14401.00. The strike last trading price was 630.45, which was -189.8 lower than the previous day. The implied volatity was 26.98, the open interest changed by 61 which increased total open position to 73

On 24 Nov DIXON was trading at 14669.00. The strike last trading price was 800, which was -1044.35 lower than the previous day. The implied volatity was 27.23, the open interest changed by 10 which increased total open position to 10

On 21 Nov DIXON was trading at 14965.00. The strike last trading price was 1844.35, 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 1844.35, 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 1844.35, 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 1844.35, 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 1844.35, 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 14 Nov DIXON was trading at 15419.00. The strike last trading price was 1844.35, 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 13 Nov DIXON was trading at 15323.00. The strike last trading price was 1844.35, 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 12 Nov DIXON was trading at 15307.00. The strike last trading price was 1844.35, 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 11 Nov DIXON was trading at 15094.00. The strike last trading price was 1844.35, 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 1844.35, 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 14250 PE
Delta: -0.75 Vega: 10.25 Theta: -3.84 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	13517.00	793.8 ₹ 39,690	-20.75 -1037.50	28.02	111 5,550	-21 -1,050	480 24,000
8 Dec	13563.00	821.6 ₹ 41,080	178 8900.00	32.45	194 9,700	27 1,350	502 25,100
5 Dec	13749.00	631.55 ₹ 31,577.5	-62.2 -3110.00	28.79	425 21,250	-93 -4,650	471 23,550
4 Dec	13707.00	726.35 ₹ 36,317.5	237.75 11887.50	30.93	500 25,000	-7 -350	563 28,150
3 Dec	14018.00	472 ₹ 23,600	200.85 10042.50	27.48	2,509 1,25,450	-21 -1,050	571 28,550
2 Dec	14494.00	261.4 ₹ 13,070	8.2 410.00	26.09	512 25,600	-8 -400	595 29,750
1 Dec	14566.00	261 ₹ 13,050	-0.2 -10.00	27.17	697 34,850	71 3,550	608 30,400
28 Nov	14601.00	259 ₹ 12,950	2.6 130.00	27.36	833 41,650	45 2,250	537 26,850
27 Nov	14643.00	262.2 ₹ 13,110	60.4 3020.00	27.45	949 47,450	52 2,600	493 24,650
26 Nov	14825.00	203.5 ₹ 10,175	-159.95 -7997.50	26.57	1,273 63,650	62 3,100	442 22,100
25 Nov	14401.00	371.25 ₹ 18,562.5	77.3 3865.00	28.43	1,275 63,750	351 17,550	378 18,900
24 Nov	14669.00	317.1 ₹ 15,855	-255.75 -12787.50	30.07	42 2,100	26 1,300	26 1,300
21 Nov	14965.00	572.85 ₹ 28,642.5	0 0.00	4.37	0 0	0 0	0 0
20 Nov	15313.00	572.85 ₹ 28,642.5	0 0.00	-	0 0	0 0	0 0
19 Nov	15540.00	572.85 ₹ 28,642.5	0 0.00	6.58	0 0	0 0	0 0
18 Nov	15697.00	572.85 ₹ 28,642.5	0 0.00	7.49	0 0	0 0	0 0
17 Nov	15641.00	572.85 ₹ 28,642.5	0 0.00	7.38	0 0	0 0	0 0
14 Nov	15419.00	572.85 ₹ 28,642.5	0 0.00	6.17	0 0	0 0	0 0
13 Nov	15323.00	572.85 ₹ 28,642.5	0 0.00	5.44	0 0	0 0	0 0
12 Nov	15307.00	572.85 ₹ 28,642.5	0 0.00	5.30	0 0	0 0	0 0
11 Nov	15094.00	572.85 ₹ 28,642.5	0 0.00	4.59	0 0	0 0	0 0
10 Nov	14867.00	572.85 ₹ 28,642.5	0 0.00	3.72	0 0	0 0	0 0

For Dixon Techno (India) Ltd - strike price 14250 expiring on 30DEC2025

Delta for 14250 PE is -0.75

Historical price for 14250 PE is as follows

On 9 Dec DIXON was trading at 13517.00. The strike last trading price was 793.8, which was -20.75 lower than the previous day. The implied volatity was 28.02, the open interest changed by -21 which decreased total open position to 480

On 8 Dec DIXON was trading at 13563.00. The strike last trading price was 821.6, which was 178 higher than the previous day. The implied volatity was 32.45, the open interest changed by 27 which increased total open position to 502

On 5 Dec DIXON was trading at 13749.00. The strike last trading price was 631.55, which was -62.2 lower than the previous day. The implied volatity was 28.79, the open interest changed by -93 which decreased total open position to 471

On 4 Dec DIXON was trading at 13707.00. The strike last trading price was 726.35, which was 237.75 higher than the previous day. The implied volatity was 30.93, the open interest changed by -7 which decreased total open position to 563

On 3 Dec DIXON was trading at 14018.00. The strike last trading price was 472, which was 200.85 higher than the previous day. The implied volatity was 27.48, the open interest changed by -21 which decreased total open position to 571

On 2 Dec DIXON was trading at 14494.00. The strike last trading price was 261.4, which was 8.2 higher than the previous day. The implied volatity was 26.09, the open interest changed by -8 which decreased total open position to 595

On 1 Dec DIXON was trading at 14566.00. The strike last trading price was 261, which was -0.2 lower than the previous day. The implied volatity was 27.17, the open interest changed by 71 which increased total open position to 608

On 28 Nov DIXON was trading at 14601.00. The strike last trading price was 259, which was 2.6 higher than the previous day. The implied volatity was 27.36, the open interest changed by 45 which increased total open position to 537

On 27 Nov DIXON was trading at 14643.00. The strike last trading price was 262.2, which was 60.4 higher than the previous day. The implied volatity was 27.45, the open interest changed by 52 which increased total open position to 493

On 26 Nov DIXON was trading at 14825.00. The strike last trading price was 203.5, which was -159.95 lower than the previous day. The implied volatity was 26.57, the open interest changed by 62 which increased total open position to 442

On 25 Nov DIXON was trading at 14401.00. The strike last trading price was 371.25, which was 77.3 higher than the previous day. The implied volatity was 28.43, the open interest changed by 351 which increased total open position to 378

On 24 Nov DIXON was trading at 14669.00. The strike last trading price was 317.1, which was -255.75 lower than the previous day. The implied volatity was 30.07, the open interest changed by 26 which increased total open position to 26

On 21 Nov DIXON was trading at 14965.00. The strike last trading price was 572.85, which was 0 lower than the previous day. The implied volatity was 4.37, 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 572.85, 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 572.85, which was 0 lower than the previous day. The implied volatity was 6.58, 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 572.85, which was 0 lower than the previous day. The implied volatity was 7.49, 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 572.85, which was 0 lower than the previous day. The implied volatity was 7.38, the open interest changed by 0 which decreased total open position to 0

On 14 Nov DIXON was trading at 15419.00. The strike last trading price was 572.85, which was 0 lower than the previous day. The implied volatity was 6.17, the open interest changed by 0 which decreased total open position to 0

On 13 Nov DIXON was trading at 15323.00. The strike last trading price was 572.85, which was 0 lower than the previous day. The implied volatity was 5.44, 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 572.85, which was 0 lower than the previous day. The implied volatity was 5.30, the open interest changed by 0 which decreased total open position to 0

On 11 Nov DIXON was trading at 15094.00. The strike last trading price was 572.85, which was 0 lower than the previous day. The implied volatity was 4.59, 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 572.85, which was 0 lower than the previous day. The implied volatity was 3.72, 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