DIXON

Dixon Techno (India) Ltd

13379 +391.00 (3.01%)

L: 13005 H: 13422

Back to Option Chain

Historical option data for DIXON
12 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 14750 CE
Delta: 0.11 Vega: 5.47 Theta: -5.33 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	13379.00	48.2 ₹ 2,410	10.3 515.00	32.60	7,411 3,70,550	-204 -10,200	2,930 1,46,500
11 Dec	12988.00	38.15 ₹ 1,907.5	5 250.00	37.33	5,179 2,58,950	-335 -16,750	3,133 1,56,650
10 Dec	12351.00	31.55 ₹ 1,577.5	-47.5 -2375.00	45.07	7,017 3,50,850	839 41,950	3,463 1,73,150
9 Dec	13517.00	80.05 ₹ 4,002.5	-9.15 -457.50	32.29	2,358 1,17,900	164 8,200	2,630 1,31,500
8 Dec	13563.00	84.95 ₹ 4,247.5	-27.05 -1352.50	31.41	4,203 2,10,150	319 15,950	2,500 1,25,000
5 Dec	13749.00	113.8 ₹ 5,690	-1.5 -75.00	27.61	3,748 1,87,400	194 9,700	2,181 1,09,050
4 Dec	13707.00	113.5 ₹ 5,675	-78.25 -3912.50	28.85	2,586 1,29,300	220 11,000	1,996 99,800
3 Dec	14018.00	188.65 ₹ 9,432.5	-152.4 -7620.00	27.09	2,642 1,32,100	321 16,050	1,760 88,000
2 Dec	14494.00	344 ₹ 17,200	-49.35 -2467.50	25.70	1,698 84,900	124 6,200	1,449 72,450
1 Dec	14566.00	387.65 ₹ 19,382.5	-30.55 -1527.50	25.97	2,680 1,34,000	136 6,800	1,332 66,600
28 Nov	14601.00	419.65 ₹ 20,982.5	-27.35 -1367.50	24.40	2,234 1,11,700	111 5,550	1,194 59,700
27 Nov	14643.00	435.55 ₹ 21,777.5	-133.05 -6652.50	24.50	2,588 1,29,400	383 19,150	1,082 54,100
26 Nov	14825.00	564.35 ₹ 28,217.5	178.55 8927.50	25.98	4,007 2,00,350	-235 -11,750	698 34,900
25 Nov	14401.00	381 ₹ 19,050	-143.35 -7167.50	26.75	3,253 1,62,650	632 31,600	933 46,650
24 Nov	14669.00	493.5 ₹ 24,675	-216.7 -10835.00	25.98	807 40,350	271 13,550	279 13,950
21 Nov	14965.00	705 ₹ 35,250	-413.75 -20687.50	26.35	14 700	5 250	8 400
20 Nov	15313.00	1118.75 ₹ 55,937.5	18.75 937.50	-	0 0	0 0	0 0
19 Nov	15540.00	1118.75 ₹ 55,937.5	18.75 937.50	-	0 0	0 0	0 0

18 Nov	15697.00	1118.75 ₹ 55,937.5	18.75 937.50	-	0 0	0 0	0 0
17 Nov	15641.00	1118.75 ₹ 55,937.5	18.75 937.50	-	0 0	-1 -50	0 0
14 Nov	15419.00	1118.75 ₹ 55,937.5	18.75 937.50	27.49	1 50	0 0	4 200
13 Nov	15323.00	1100 ₹ 55,000	344.1 17205.00	30.12	2 100	0 0	3 150
12 Nov	15307.00	755.9 ₹ 37,795	-24.1 -1205.00	-	0 0	0 0	0 0
11 Nov	15094.00	755.9 ₹ 37,795	-24.1 -1205.00	17.85	1 50	0 0	3 150
10 Nov	14867.00	780 ₹ 39,000	-763 -38150.00	26.62	6 300	3 150	3 150

For Dixon Techno (India) Ltd - strike price 14750 expiring on 30DEC2025

Delta for 14750 CE is 0.11

Historical price for 14750 CE is as follows

On 12 Dec DIXON was trading at 13379.00. The strike last trading price was 48.2, which was 10.3 higher than the previous day. The implied volatity was 32.60, the open interest changed by -204 which decreased total open position to 2930

On 11 Dec DIXON was trading at 12988.00. The strike last trading price was 38.15, which was 5 higher than the previous day. The implied volatity was 37.33, the open interest changed by -335 which decreased total open position to 3133

On 10 Dec DIXON was trading at 12351.00. The strike last trading price was 31.55, which was -47.5 lower than the previous day. The implied volatity was 45.07, the open interest changed by 839 which increased total open position to 3463

On 9 Dec DIXON was trading at 13517.00. The strike last trading price was 80.05, which was -9.15 lower than the previous day. The implied volatity was 32.29, the open interest changed by 164 which increased total open position to 2630

On 8 Dec DIXON was trading at 13563.00. The strike last trading price was 84.95, which was -27.05 lower than the previous day. The implied volatity was 31.41, the open interest changed by 319 which increased total open position to 2500

On 5 Dec DIXON was trading at 13749.00. The strike last trading price was 113.8, which was -1.5 lower than the previous day. The implied volatity was 27.61, the open interest changed by 194 which increased total open position to 2181

On 4 Dec DIXON was trading at 13707.00. The strike last trading price was 113.5, which was -78.25 lower than the previous day. The implied volatity was 28.85, the open interest changed by 220 which increased total open position to 1996

On 3 Dec DIXON was trading at 14018.00. The strike last trading price was 188.65, which was -152.4 lower than the previous day. The implied volatity was 27.09, the open interest changed by 321 which increased total open position to 1760

On 2 Dec DIXON was trading at 14494.00. The strike last trading price was 344, which was -49.35 lower than the previous day. The implied volatity was 25.70, the open interest changed by 124 which increased total open position to 1449

On 1 Dec DIXON was trading at 14566.00. The strike last trading price was 387.65, which was -30.55 lower than the previous day. The implied volatity was 25.97, the open interest changed by 136 which increased total open position to 1332

On 28 Nov DIXON was trading at 14601.00. The strike last trading price was 419.65, which was -27.35 lower than the previous day. The implied volatity was 24.40, the open interest changed by 111 which increased total open position to 1194

On 27 Nov DIXON was trading at 14643.00. The strike last trading price was 435.55, which was -133.05 lower than the previous day. The implied volatity was 24.50, the open interest changed by 383 which increased total open position to 1082

On 26 Nov DIXON was trading at 14825.00. The strike last trading price was 564.35, which was 178.55 higher than the previous day. The implied volatity was 25.98, the open interest changed by -235 which decreased total open position to 698

On 25 Nov DIXON was trading at 14401.00. The strike last trading price was 381, which was -143.35 lower than the previous day. The implied volatity was 26.75, the open interest changed by 632 which increased total open position to 933

On 24 Nov DIXON was trading at 14669.00. The strike last trading price was 493.5, which was -216.7 lower than the previous day. The implied volatity was 25.98, the open interest changed by 271 which increased total open position to 279

On 21 Nov DIXON was trading at 14965.00. The strike last trading price was 705, which was -413.75 lower than the previous day. The implied volatity was 26.35, the open interest changed by 5 which increased total open position to 8

On 20 Nov DIXON was trading at 15313.00. The strike last trading price was 1118.75, which was 18.75 higher 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 1118.75, which was 18.75 higher 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 1118.75, which was 18.75 higher 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 1118.75, which was 18.75 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 14 Nov DIXON was trading at 15419.00. The strike last trading price was 1118.75, which was 18.75 higher than the previous day. The implied volatity was 27.49, the open interest changed by 0 which decreased total open position to 4

On 13 Nov DIXON was trading at 15323.00. The strike last trading price was 1100, which was 344.1 higher than the previous day. The implied volatity was 30.12, the open interest changed by 0 which decreased total open position to 3

On 12 Nov DIXON was trading at 15307.00. The strike last trading price was 755.9, which was -24.1 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 755.9, which was -24.1 lower than the previous day. The implied volatity was 17.85, the open interest changed by 0 which decreased total open position to 3

On 10 Nov DIXON was trading at 14867.00. The strike last trading price was 780, which was -763 lower than the previous day. The implied volatity was 26.62, the open interest changed by 3 which increased total open position to 3

DIXON 30DEC2025 14750 PE
Delta: -0.85 Vega: 6.86 Theta: -3.88 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	13379.00	1397 ₹ 69,850	-363.35 -18167.50	38.75	32 1,600	-9 -450	741 37,050
11 Dec	12988.00	1771.95 ₹ 88,597.5	-605.7 -30285.00	42.27	119 5,950	-48 -2,400	750 37,500
10 Dec	12351.00	2378.95 ₹ 1,18,947.5	1155.75 57787.50	55.21	137 6,850	-13 -650	799 39,950
9 Dec	13517.00	1223.25 ₹ 61,162.5	23.25 1162.50	29.79	91 4,550	-23 -1,150	813 40,650
8 Dec	13563.00	1200 ₹ 60,000	162.7 8135.00	30.49	94 4,700	-32 -1,600	838 41,900
5 Dec	13749.00	1039.9 ₹ 51,995	-61.2 -3060.00	32.88	98 4,900	-39 -1,950	867 43,350
4 Dec	13707.00	1114.8 ₹ 55,740	301.7 15085.00	32.77	147 7,350	-28 -1,400	898 44,900
3 Dec	14018.00	802.45 ₹ 40,122.5	293.6 14680.00	28.40	633 31,650	-129 -6,450	926 46,300
2 Dec	14494.00	499.5 ₹ 24,975	22.4 1120.00	26.22	571 28,550	-25 -1,250	1,063 53,150
1 Dec	14566.00	486.35 ₹ 24,317.5	1.5 75.00	27.16	1,112 55,600	-28 -1,400	1,092 54,600
28 Nov	14601.00	465.8 ₹ 23,290	-11.2 -560.00	26.89	1,279 63,950	249 12,450	1,133 56,650
27 Nov	14643.00	490.6 ₹ 24,530	107.3 5365.00	28.31	2,188 1,09,400	76 3,800	884 44,200
26 Nov	14825.00	386 ₹ 19,300	-229.9 -11495.00	26.45	1,905 95,250	240 12,000	810 40,500
25 Nov	14401.00	629.2 ₹ 31,460	129.35 6467.50	28.85	1,435 71,750	249 12,450	568 28,400
24 Nov	14669.00	530 ₹ 26,500	131.9 6595.00	29.88	973 48,650	153 7,650	306 15,300
21 Nov	14965.00	382.4 ₹ 19,120	87.2 4360.00	28.14	358 17,900	113 5,650	155 7,750
20 Nov	15313.00	305 ₹ 15,250	-461.25 -23062.50	30.11	54 2,700	34 1,700	34 1,700
19 Nov	15540.00	766.25 ₹ 38,312.5	0 0.00	4.17	0 0	0 0	0 0
18 Nov	15697.00	766.25 ₹ 38,312.5	0 0.00	5.26	0 0	0 0	0 0
17 Nov	15641.00	766.25 ₹ 38,312.5	0 0.00	4.94	0 0	0 0	0 0
14 Nov	15419.00	766.25 ₹ 38,312.5	0 0.00	3.81	0 0	0 0	0 0
13 Nov	15323.00	766.25 ₹ 38,312.5	0 0.00	3.50	0 0	0 0	0 0
12 Nov	15307.00	766.25 ₹ 38,312.5	0 0.00	3.38	0 0	0 0	0 0
11 Nov	15094.00	766.25 ₹ 38,312.5	0 0.00	2.61	0 0	0 0	0 0
10 Nov	14867.00	766.25 ₹ 38,312.5	0 0.00	1.68	0 0	0 0	0 0

For Dixon Techno (India) Ltd - strike price 14750 expiring on 30DEC2025

Delta for 14750 PE is -0.85

Historical price for 14750 PE is as follows

On 12 Dec DIXON was trading at 13379.00. The strike last trading price was 1397, which was -363.35 lower than the previous day. The implied volatity was 38.75, the open interest changed by -9 which decreased total open position to 741

On 11 Dec DIXON was trading at 12988.00. The strike last trading price was 1771.95, which was -605.7 lower than the previous day. The implied volatity was 42.27, the open interest changed by -48 which decreased total open position to 750

On 10 Dec DIXON was trading at 12351.00. The strike last trading price was 2378.95, which was 1155.75 higher than the previous day. The implied volatity was 55.21, the open interest changed by -13 which decreased total open position to 799

On 9 Dec DIXON was trading at 13517.00. The strike last trading price was 1223.25, which was 23.25 higher than the previous day. The implied volatity was 29.79, the open interest changed by -23 which decreased total open position to 813

On 8 Dec DIXON was trading at 13563.00. The strike last trading price was 1200, which was 162.7 higher than the previous day. The implied volatity was 30.49, the open interest changed by -32 which decreased total open position to 838

On 5 Dec DIXON was trading at 13749.00. The strike last trading price was 1039.9, which was -61.2 lower than the previous day. The implied volatity was 32.88, the open interest changed by -39 which decreased total open position to 867

On 4 Dec DIXON was trading at 13707.00. The strike last trading price was 1114.8, which was 301.7 higher than the previous day. The implied volatity was 32.77, the open interest changed by -28 which decreased total open position to 898

On 3 Dec DIXON was trading at 14018.00. The strike last trading price was 802.45, which was 293.6 higher than the previous day. The implied volatity was 28.40, the open interest changed by -129 which decreased total open position to 926

On 2 Dec DIXON was trading at 14494.00. The strike last trading price was 499.5, which was 22.4 higher than the previous day. The implied volatity was 26.22, the open interest changed by -25 which decreased total open position to 1063

On 1 Dec DIXON was trading at 14566.00. The strike last trading price was 486.35, which was 1.5 higher than the previous day. The implied volatity was 27.16, the open interest changed by -28 which decreased total open position to 1092

On 28 Nov DIXON was trading at 14601.00. The strike last trading price was 465.8, which was -11.2 lower than the previous day. The implied volatity was 26.89, the open interest changed by 249 which increased total open position to 1133

On 27 Nov DIXON was trading at 14643.00. The strike last trading price was 490.6, which was 107.3 higher than the previous day. The implied volatity was 28.31, the open interest changed by 76 which increased total open position to 884

On 26 Nov DIXON was trading at 14825.00. The strike last trading price was 386, which was -229.9 lower than the previous day. The implied volatity was 26.45, the open interest changed by 240 which increased total open position to 810

On 25 Nov DIXON was trading at 14401.00. The strike last trading price was 629.2, which was 129.35 higher than the previous day. The implied volatity was 28.85, the open interest changed by 249 which increased total open position to 568

On 24 Nov DIXON was trading at 14669.00. The strike last trading price was 530, which was 131.9 higher than the previous day. The implied volatity was 29.88, the open interest changed by 153 which increased total open position to 306

On 21 Nov DIXON was trading at 14965.00. The strike last trading price was 382.4, which was 87.2 higher than the previous day. The implied volatity was 28.14, the open interest changed by 113 which increased total open position to 155

On 20 Nov DIXON was trading at 15313.00. The strike last trading price was 305, which was -461.25 lower than the previous day. The implied volatity was 30.11, the open interest changed by 34 which increased total open position to 34

On 19 Nov DIXON was trading at 15540.00. The strike last trading price was 766.25, which was 0 lower than the previous day. The implied volatity was 4.17, 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 766.25, which was 0 lower than the previous day. The implied volatity was 5.26, 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 766.25, which was 0 lower than the previous day. The implied volatity was 4.94, 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 766.25, which was 0 lower than the previous day. The implied volatity was 3.81, 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 766.25, which was 0 lower than the previous day. The implied volatity was 3.50, 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 766.25, which was 0 lower than the previous day. The implied volatity was 3.38, 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 766.25, which was 0 lower than the previous day. The implied volatity was 2.61, 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 766.25, which was 0 lower than the previous day. The implied volatity was 1.68, 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