DIXON

Dixon Techno (India) Ltd

13749 +42.00 (0.31%)

L: 13500 H: 13894

Back to Option Chain

Historical option data for DIXON
05 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 14500 CE
Delta: 0.28 Vega: 12.11 Theta: -7.55 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	13749.00	162 ₹ 8,100	-0.5 -25.00	27.02	9,088 4,54,400	384 19,200	4,354 2,17,700

4 Dec	13707.00	157.9 ₹ 7,895	-106 -5300.00	28.20	5,743 2,87,150	1,101 55,050	3,970 1,98,500
3 Dec	14018.00	262 ₹ 13,100	-192.9 -9645.00	26.77	6,708 3,35,400	1,456 72,800	2,868 1,43,400
2 Dec	14494.00	464.5 ₹ 23,225	-51 -2550.00	25.84	2,845 1,42,250	344 17,200	1,426 71,300
1 Dec	14566.00	514.95 ₹ 25,747.5	-27.8 -1390.00	26.14	2,375 1,18,750	181 9,050	1,082 54,100
28 Nov	14601.00	546 ₹ 27,300	-30.5 -1525.00	24.08	2,097 1,04,850	50 2,500	902 45,100
27 Nov	14643.00	560.05 ₹ 28,002.5	-156.55 -7827.50	24.01	1,578 78,900	200 10,000	851 42,550
26 Nov	14825.00	705.5 ₹ 35,275	210.25 10512.50	25.67	3,710 1,85,500	-224 -11,200	651 32,550
25 Nov	14401.00	496 ₹ 24,800	-155.7 -7785.00	26.89	2,707 1,35,350	708 35,400	873 43,650
24 Nov	14669.00	612.05 ₹ 30,602.5	-254.9 -12745.00	24.89	292 14,600	133 6,650	149 7,450
21 Nov	14965.00	860.6 ₹ 43,030	-339.4 -16970.00	26.32	22 1,100	14 700	15 750
20 Nov	15313.00	1200 ₹ 60,000	-1440 -72000.00	30.88	1 50	0 0	0 0
19 Nov	15540.00	2640 ₹ 1,32,000	0 0.00	-	0 0	0 0	0 0
18 Nov	15697.00	2640 ₹ 1,32,000	0 0.00	-	0 0	0 0	0 0
17 Nov	15641.00	2640 ₹ 1,32,000	0 0.00	-	0 0	0 0	0 0
14 Nov	15419.00	2640 ₹ 1,32,000	0 0.00	-	0 0	0 0	0 0
13 Nov	15323.00	2640 ₹ 1,32,000	0 0.00	-	0 0	0 0	0 0
12 Nov	15307.00	2640 ₹ 1,32,000	0 0.00	-	0 0	0 0	0 0
11 Nov	15094.00	2640 ₹ 1,32,000	0 0.00	-	0 0	0 0	0 0
10 Nov	14867.00	2640 ₹ 1,32,000	0 0.00	-	0 0	0 0	0 0
17 Oct	16700.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	16859.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	16591.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Dixon Techno (India) Ltd - strike price 14500 expiring on 30DEC2025

Delta for 14500 CE is 0.28

Historical price for 14500 CE is as follows

On 5 Dec DIXON was trading at 13749.00. The strike last trading price was 162, which was -0.5 lower than the previous day. The implied volatity was 27.02, the open interest changed by 384 which increased total open position to 4354

On 4 Dec DIXON was trading at 13707.00. The strike last trading price was 157.9, which was -106 lower than the previous day. The implied volatity was 28.20, the open interest changed by 1101 which increased total open position to 3970

On 3 Dec DIXON was trading at 14018.00. The strike last trading price was 262, which was -192.9 lower than the previous day. The implied volatity was 26.77, the open interest changed by 1456 which increased total open position to 2868

On 2 Dec DIXON was trading at 14494.00. The strike last trading price was 464.5, which was -51 lower than the previous day. The implied volatity was 25.84, the open interest changed by 344 which increased total open position to 1426

On 1 Dec DIXON was trading at 14566.00. The strike last trading price was 514.95, which was -27.8 lower than the previous day. The implied volatity was 26.14, the open interest changed by 181 which increased total open position to 1082

On 28 Nov DIXON was trading at 14601.00. The strike last trading price was 546, which was -30.5 lower than the previous day. The implied volatity was 24.08, the open interest changed by 50 which increased total open position to 902

On 27 Nov DIXON was trading at 14643.00. The strike last trading price was 560.05, which was -156.55 lower than the previous day. The implied volatity was 24.01, the open interest changed by 200 which increased total open position to 851

On 26 Nov DIXON was trading at 14825.00. The strike last trading price was 705.5, which was 210.25 higher than the previous day. The implied volatity was 25.67, the open interest changed by -224 which decreased total open position to 651

On 25 Nov DIXON was trading at 14401.00. The strike last trading price was 496, which was -155.7 lower than the previous day. The implied volatity was 26.89, the open interest changed by 708 which increased total open position to 873

On 24 Nov DIXON was trading at 14669.00. The strike last trading price was 612.05, which was -254.9 lower than the previous day. The implied volatity was 24.89, the open interest changed by 133 which increased total open position to 149

On 21 Nov DIXON was trading at 14965.00. The strike last trading price was 860.6, which was -339.4 lower than the previous day. The implied volatity was 26.32, the open interest changed by 14 which increased total open position to 15

On 20 Nov DIXON was trading at 15313.00. The strike last trading price was 1200, which was -1440 lower than the previous day. The implied volatity was 30.88, 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 2640, 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 2640, 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 2640, 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 2640, 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 2640, 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 2640, 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 2640, 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 2640, 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 Oct DIXON was trading at 16700.00. The strike last trading price was 0, 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 8 Oct DIXON was trading at 16859.00. The strike last trading price was 0, 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 Oct DIXON was trading at 16591.00. The strike last trading price was 0, 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 14500 PE
Delta: -0.70 Vega: 12.57 Theta: -4.71 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	13749.00	820.15 ₹ 41,007.5	-55.95 -2797.50	30.11	267 13,350	-68 -3,400	1,265 63,250
4 Dec	13707.00	908.25 ₹ 45,412.5	271.15 13557.50	31.42	561 28,050	-79 -3,950	1,334 66,700
3 Dec	14018.00	627.45 ₹ 31,372.5	247.65 12382.50	27.96	2,045 1,02,250	-44 -2,200	1,410 70,500
2 Dec	14494.00	371 ₹ 18,550	17.1 855.00	26.30	2,592 1,29,600	-79 -3,950	1,472 73,600
1 Dec	14566.00	363.05 ₹ 18,152.5	-2 -100.00	27.19	2,308 1,15,400	123 6,150	1,562 78,100
28 Nov	14601.00	356.05 ₹ 17,802.5	2.05 102.50	27.35	2,842 1,42,100	158 7,900	1,440 72,000
27 Nov	14643.00	362.65 ₹ 18,132.5	79.9 3995.00	27.68	2,897 1,44,850	74 3,700	1,291 64,550
26 Nov	14825.00	284.1 ₹ 14,205	-196.7 -9835.00	26.46	3,201 1,60,050	163 8,150	1,222 61,100
25 Nov	14401.00	485.55 ₹ 24,277.5	95.7 4785.00	28.35	4,052 2,02,600	540 27,000	1,059 52,950
24 Nov	14669.00	419 ₹ 20,950	115.25 5762.50	30.21	1,311 65,550	379 18,950	518 25,900
21 Nov	14965.00	308 ₹ 15,400	-290.45 -14522.50	29.26	413 20,650	141 7,050	141 7,050
20 Nov	15313.00	598.45 ₹ 29,922.5	0 0.00	4.74	0 0	0 0	0 0
19 Nov	15540.00	598.45 ₹ 29,922.5	0 0.00	5.28	0 0	0 0	0 0
18 Nov	15697.00	598.45 ₹ 29,922.5	0 0.00	-	0 0	0 0	0 0
17 Nov	15641.00	598.45 ₹ 29,922.5	0 0.00	6.28	0 0	0 0	0 0
14 Nov	15419.00	598.45 ₹ 29,922.5	0 0.00	4.87	0 0	0 0	0 0
13 Nov	15323.00	598.45 ₹ 29,922.5	0 0.00	4.41	0 0	0 0	0 0
12 Nov	15307.00	598.45 ₹ 29,922.5	0 0.00	4.26	0 0	0 0	0 0
11 Nov	15094.00	598.45 ₹ 29,922.5	0 0.00	3.53	0 0	0 0	0 0
10 Nov	14867.00	598.45 ₹ 29,922.5	0 0.00	2.80	0 0	0 0	0 0
17 Oct	16700.00	598.45 ₹ 29,922.5	0 0.00	-	0 0	0 0	0 0
8 Oct	16859.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	16591.00	0 ₹ 0	0 0.00	7.14	0 0	0 0	0 0

For Dixon Techno (India) Ltd - strike price 14500 expiring on 30DEC2025

Delta for 14500 PE is -0.70

Historical price for 14500 PE is as follows

On 5 Dec DIXON was trading at 13749.00. The strike last trading price was 820.15, which was -55.95 lower than the previous day. The implied volatity was 30.11, the open interest changed by -68 which decreased total open position to 1265

On 4 Dec DIXON was trading at 13707.00. The strike last trading price was 908.25, which was 271.15 higher than the previous day. The implied volatity was 31.42, the open interest changed by -79 which decreased total open position to 1334

On 3 Dec DIXON was trading at 14018.00. The strike last trading price was 627.45, which was 247.65 higher than the previous day. The implied volatity was 27.96, the open interest changed by -44 which decreased total open position to 1410

On 2 Dec DIXON was trading at 14494.00. The strike last trading price was 371, which was 17.1 higher than the previous day. The implied volatity was 26.30, the open interest changed by -79 which decreased total open position to 1472

On 1 Dec DIXON was trading at 14566.00. The strike last trading price was 363.05, which was -2 lower than the previous day. The implied volatity was 27.19, the open interest changed by 123 which increased total open position to 1562

On 28 Nov DIXON was trading at 14601.00. The strike last trading price was 356.05, which was 2.05 higher than the previous day. The implied volatity was 27.35, the open interest changed by 158 which increased total open position to 1440

On 27 Nov DIXON was trading at 14643.00. The strike last trading price was 362.65, which was 79.9 higher than the previous day. The implied volatity was 27.68, the open interest changed by 74 which increased total open position to 1291

On 26 Nov DIXON was trading at 14825.00. The strike last trading price was 284.1, which was -196.7 lower than the previous day. The implied volatity was 26.46, the open interest changed by 163 which increased total open position to 1222

On 25 Nov DIXON was trading at 14401.00. The strike last trading price was 485.55, which was 95.7 higher than the previous day. The implied volatity was 28.35, the open interest changed by 540 which increased total open position to 1059

On 24 Nov DIXON was trading at 14669.00. The strike last trading price was 419, which was 115.25 higher than the previous day. The implied volatity was 30.21, the open interest changed by 379 which increased total open position to 518

On 21 Nov DIXON was trading at 14965.00. The strike last trading price was 308, which was -290.45 lower than the previous day. The implied volatity was 29.26, the open interest changed by 141 which increased total open position to 141

On 20 Nov DIXON was trading at 15313.00. The strike last trading price was 598.45, which was 0 lower than the previous day. The implied volatity was 4.74, 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 598.45, which was 0 lower than the previous day. The implied volatity was 5.28, 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 598.45, 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 598.45, which was 0 lower than the previous day. The implied volatity was 6.28, 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 598.45, which was 0 lower than the previous day. The implied volatity was 4.87, 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 598.45, which was 0 lower than the previous day. The implied volatity was 4.41, 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 598.45, which was 0 lower than the previous day. The implied volatity was 4.26, 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 598.45, which was 0 lower than the previous day. The implied volatity was 3.53, 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 598.45, which was 0 lower than the previous day. The implied volatity was 2.80, the open interest changed by 0 which decreased total open position to 0

On 17 Oct DIXON was trading at 16700.00. The strike last trading price was 598.45, 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 Oct DIXON was trading at 16591.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.14, 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