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 15250 CE
Delta: 0.06 Vega: 3.58 Theta: -3.77 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	13379.00	27.1 ₹ 1,355	2.2 110.00	35.75	3,356 1,67,800	-442 -22,100	1,594 79,700
11 Dec	12988.00	23.35 ₹ 1,167.5	2.4 120.00	40.41	1,860 93,000	-151 -7,550	2,064 1,03,200
10 Dec	12351.00	22.85 ₹ 1,142.5	-21.9 -1095.00	48.73	2,836 1,41,800	329 16,450	2,186 1,09,300
9 Dec	13517.00	45.35 ₹ 2,267.5	-4.25 -212.50	34.87	1,132 56,600	229 11,450	1,855 92,750
8 Dec	13563.00	46.75 ₹ 2,337.5	-11.95 -597.50	33.68	2,487 1,24,350	-242 -12,100	1,623 81,150
5 Dec	13749.00	59 ₹ 2,950	-0.8 -40.00	29.41	2,447 1,22,350	202 10,100	1,867 93,350
4 Dec	13707.00	60 ₹ 3,000	-35.25 -1762.50	30.46	2,107 1,05,350	249 12,450	1,665 83,250
3 Dec	14018.00	94 ₹ 4,700	-85.55 -4277.50	27.86	2,166 1,08,300	258 12,900	1,403 70,150
2 Dec	14494.00	182.6 ₹ 9,130	-31.9 -1595.00	26.28	713 35,650	105 5,250	1,146 57,300
1 Dec	14566.00	211.35 ₹ 10,567.5	-25 -1250.00	26.41	1,144 57,200	13 650	1,038 51,900
28 Nov	14601.00	240.15 ₹ 12,007.5	-15.95 -797.50	25.40	1,165 58,250	118 5,900	1,004 50,200
27 Nov	14643.00	254.5 ₹ 12,725	-88.5 -4425.00	25.58	1,308 65,400	96 4,800	885 44,250

26 Nov	14825.00	335.05 ₹ 16,752.5	111.05 5552.50	26.01	2,620 1,31,000	126 6,300	788 39,400
25 Nov	14401.00	224.3 ₹ 11,215	-96.55 -4827.50	27.46	1,755 87,750	264 13,200	657 32,850
24 Nov	14669.00	300 ₹ 15,000	-159.95 -7997.50	26.66	752 37,600	169 8,450	382 19,100
21 Nov	14965.00	462 ₹ 23,100	-199.5 -9975.00	27.00	526 26,300	144 7,200	210 10,500
20 Nov	15313.00	669.8 ₹ 33,490	-77.05 -3852.50	27.67	74 3,700	27 1,350	60 3,000
19 Nov	15540.00	750.05 ₹ 37,502.5	-73.7 -3685.00	27.34	11 550	10 500	33 1,650
18 Nov	15697.00	823.75 ₹ 41,187.5	-55.05 -2752.50	21.01	2 100	0 0	23 1,150
17 Nov	15641.00	878.8 ₹ 43,940	125.8 6290.00	24.01	8 400	3 150	22 1,100
14 Nov	15419.00	753 ₹ 37,650	11.95 597.50	25.07	17 850	2 100	19 950
13 Nov	15323.00	741.05 ₹ 37,052.5	20.6 1030.00	27.29	19 950	-7 -350	16 800
12 Nov	15307.00	725 ₹ 36,250	105 5250.00	26.98	26 1,300	15 750	23 1,150
11 Nov	15094.00	620 ₹ 31,000	92.7 4635.00	25.64	9 450	4 200	7 350
10 Nov	14867.00	527.3 ₹ 26,365	-749.6 -37480.00	26.64	4 200	2 100	2 100
7 Nov	14849.00	1276.9 ₹ 63,845	0 0.00	0.80	0 0	0 0	0 0
6 Nov	15079.00	1276.9 ₹ 63,845	0 0.00	-	0 0	0 0	0 0
4 Nov	15254.00	1276.9 ₹ 63,845	0 0.00	-	0 0	0 0	0 0
3 Nov	15485.00	1276.9 ₹ 63,845	0 0.00	-	0 0	0 0	0 0
31 Oct	15494.00	1276.9 ₹ 63,845	0 0.00	-	0 0	0 0	0 0
30 Oct	15644.00	1276.9 ₹ 63,845	0 0.00	-	0 0	0 0	0 0
29 Oct	15512.00	1276.9 ₹ 63,845	0 0.00	-	0 0	0 0	0 0

For Dixon Techno (India) Ltd - strike price 15250 expiring on 30DEC2025

Delta for 15250 CE is 0.06

Historical price for 15250 CE is as follows

On 12 Dec DIXON was trading at 13379.00. The strike last trading price was 27.1, which was 2.2 higher than the previous day. The implied volatity was 35.75, the open interest changed by -442 which decreased total open position to 1594

On 11 Dec DIXON was trading at 12988.00. The strike last trading price was 23.35, which was 2.4 higher than the previous day. The implied volatity was 40.41, the open interest changed by -151 which decreased total open position to 2064

On 10 Dec DIXON was trading at 12351.00. The strike last trading price was 22.85, which was -21.9 lower than the previous day. The implied volatity was 48.73, the open interest changed by 329 which increased total open position to 2186

On 9 Dec DIXON was trading at 13517.00. The strike last trading price was 45.35, which was -4.25 lower than the previous day. The implied volatity was 34.87, the open interest changed by 229 which increased total open position to 1855

On 8 Dec DIXON was trading at 13563.00. The strike last trading price was 46.75, which was -11.95 lower than the previous day. The implied volatity was 33.68, the open interest changed by -242 which decreased total open position to 1623

On 5 Dec DIXON was trading at 13749.00. The strike last trading price was 59, which was -0.8 lower than the previous day. The implied volatity was 29.41, the open interest changed by 202 which increased total open position to 1867

On 4 Dec DIXON was trading at 13707.00. The strike last trading price was 60, which was -35.25 lower than the previous day. The implied volatity was 30.46, the open interest changed by 249 which increased total open position to 1665

On 3 Dec DIXON was trading at 14018.00. The strike last trading price was 94, which was -85.55 lower than the previous day. The implied volatity was 27.86, the open interest changed by 258 which increased total open position to 1403

On 2 Dec DIXON was trading at 14494.00. The strike last trading price was 182.6, which was -31.9 lower than the previous day. The implied volatity was 26.28, the open interest changed by 105 which increased total open position to 1146

On 1 Dec DIXON was trading at 14566.00. The strike last trading price was 211.35, which was -25 lower than the previous day. The implied volatity was 26.41, the open interest changed by 13 which increased total open position to 1038

On 28 Nov DIXON was trading at 14601.00. The strike last trading price was 240.15, which was -15.95 lower than the previous day. The implied volatity was 25.40, the open interest changed by 118 which increased total open position to 1004

On 27 Nov DIXON was trading at 14643.00. The strike last trading price was 254.5, which was -88.5 lower than the previous day. The implied volatity was 25.58, the open interest changed by 96 which increased total open position to 885

On 26 Nov DIXON was trading at 14825.00. The strike last trading price was 335.05, which was 111.05 higher than the previous day. The implied volatity was 26.01, the open interest changed by 126 which increased total open position to 788

On 25 Nov DIXON was trading at 14401.00. The strike last trading price was 224.3, which was -96.55 lower than the previous day. The implied volatity was 27.46, the open interest changed by 264 which increased total open position to 657

On 24 Nov DIXON was trading at 14669.00. The strike last trading price was 300, which was -159.95 lower than the previous day. The implied volatity was 26.66, the open interest changed by 169 which increased total open position to 382

On 21 Nov DIXON was trading at 14965.00. The strike last trading price was 462, which was -199.5 lower than the previous day. The implied volatity was 27.00, the open interest changed by 144 which increased total open position to 210

On 20 Nov DIXON was trading at 15313.00. The strike last trading price was 669.8, which was -77.05 lower than the previous day. The implied volatity was 27.67, the open interest changed by 27 which increased total open position to 60

On 19 Nov DIXON was trading at 15540.00. The strike last trading price was 750.05, which was -73.7 lower than the previous day. The implied volatity was 27.34, the open interest changed by 10 which increased total open position to 33

On 18 Nov DIXON was trading at 15697.00. The strike last trading price was 823.75, which was -55.05 lower than the previous day. The implied volatity was 21.01, the open interest changed by 0 which decreased total open position to 23

On 17 Nov DIXON was trading at 15641.00. The strike last trading price was 878.8, which was 125.8 higher than the previous day. The implied volatity was 24.01, the open interest changed by 3 which increased total open position to 22

On 14 Nov DIXON was trading at 15419.00. The strike last trading price was 753, which was 11.95 higher than the previous day. The implied volatity was 25.07, the open interest changed by 2 which increased total open position to 19

On 13 Nov DIXON was trading at 15323.00. The strike last trading price was 741.05, which was 20.6 higher than the previous day. The implied volatity was 27.29, the open interest changed by -7 which decreased total open position to 16

On 12 Nov DIXON was trading at 15307.00. The strike last trading price was 725, which was 105 higher than the previous day. The implied volatity was 26.98, the open interest changed by 15 which increased total open position to 23

On 11 Nov DIXON was trading at 15094.00. The strike last trading price was 620, which was 92.7 higher than the previous day. The implied volatity was 25.64, the open interest changed by 4 which increased total open position to 7

On 10 Nov DIXON was trading at 14867.00. The strike last trading price was 527.3, which was -749.6 lower than the previous day. The implied volatity was 26.64, the open interest changed by 2 which increased total open position to 2

On 7 Nov DIXON was trading at 14849.00. The strike last trading price was 1276.9, which was 0 lower than the previous day. The implied volatity was 0.80, the open interest changed by 0 which decreased total open position to 0

On 6 Nov DIXON was trading at 15079.00. The strike last trading price was 1276.9, 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 4 Nov DIXON was trading at 15254.00. The strike last trading price was 1276.9, 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 Nov DIXON was trading at 15485.00. The strike last trading price was 1276.9, 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 31 Oct DIXON was trading at 15494.00. The strike last trading price was 1276.9, 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 30 Oct DIXON was trading at 15644.00. The strike last trading price was 1276.9, 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 29 Oct DIXON was trading at 15512.00. The strike last trading price was 1276.9, 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 15250 PE
Delta: -0.91 Vega: 4.83 Theta: -1.70 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	13379.00	1859.4 ₹ 92,970	-365.7 -18285.00	41.29	9 450	-7 -350	284 14,200
11 Dec	12988.00	2225.1 ₹ 1,11,255	-631.55 -31577.50	38.59	26 1,300	-22 -1,100	291 14,550
10 Dec	12351.00	2850 ₹ 1,42,500	1200.6 60030.00	56.85	21 1,050	-14 -700	319 15,950
9 Dec	13517.00	1649.4 ₹ 82,470	-41.45 -2072.50	-	2 100	-1 -50	334 16,700
8 Dec	13563.00	1690.85 ₹ 84,542.5	318.75 15937.50	37.74	8 400	-6 -300	336 16,800
5 Dec	13749.00	1372.1 ₹ 68,605	-91.65 -4582.50	18.68	11 550	-1 -50	342 17,100
4 Dec	13707.00	1463.75 ₹ 73,187.5	223.75 11187.50	19.74	4 200	-1 -50	344 17,200
3 Dec	14018.00	1240 ₹ 62,000	375 18750.00	32.96	48 2,400	-30 -1,500	346 17,300
2 Dec	14494.00	865 ₹ 43,250	66.7 3335.00	29.07	58 2,900	-11 -550	376 18,800
1 Dec	14566.00	813.35 ₹ 40,667.5	12.5 625.00	28.22	71 3,550	19 950	388 19,400
28 Nov	14601.00	800 ₹ 40,000	25.5 1275.00	29.19	59 2,950	8 400	369 18,450
27 Nov	14643.00	774.5 ₹ 38,725	117.5 5875.00	27.79	142 7,100	25 1,250	361 18,050
26 Nov	14825.00	663.8 ₹ 33,190	-280.9 -14045.00	27.15	240 12,000	12 600	333 16,650
25 Nov	14401.00	953.3 ₹ 47,665	146.65 7332.50	28.90	337 16,850	79 3,950	321 16,050
24 Nov	14669.00	835.8 ₹ 41,790	187.85 9392.50	30.97	192 9,600	99 4,950	240 12,000
21 Nov	14965.00	653.75 ₹ 32,687.5	162.7 8135.00	29.71	314 15,700	96 4,800	140 7,000
20 Nov	15313.00	500 ₹ 25,000	71.2 3560.00	30.01	81 4,050	41 2,050	42 2,100
19 Nov	15540.00	428.8 ₹ 21,440	-566.1 -28305.00	28.81	1 50	0 0	0 0
18 Nov	15697.00	994.9 ₹ 49,745	0 0.00	2.99	0 0	0 0	0 0
17 Nov	15641.00	994.9 ₹ 49,745	0 0.00	2.93	0 0	0 0	0 0
14 Nov	15419.00	994.9 ₹ 49,745	0 0.00	1.69	0 0	0 0	0 0
13 Nov	15323.00	994.9 ₹ 49,745	0 0.00	1.24	0 0	0 0	0 0
12 Nov	15307.00	994.9 ₹ 49,745	0 0.00	1.14	0 0	0 0	0 0
11 Nov	15094.00	994.9 ₹ 49,745	0 0.00	0.38	0 0	0 0	0 0
10 Nov	14867.00	994.9 ₹ 49,745	0 0.00	-	0 0	0 0	0 0
7 Nov	14849.00	994.9 ₹ 49,745	0 0.00	-	0 0	0 0	0 0
6 Nov	15079.00	994.9 ₹ 49,745	0 0.00	0.30	0 0	0 0	0 0
4 Nov	15254.00	994.9 ₹ 49,745	0 0.00	1.02	0 0	0 0	0 0
3 Nov	15485.00	994.9 ₹ 49,745	0 0.00	2.01	0 0	0 0	0 0
31 Oct	15494.00	994.9 ₹ 49,745	0 0.00	-	0 0	0 0	0 0
30 Oct	15644.00	994.9 ₹ 49,745	0 0.00	2.45	0 0	0 0	0 0
29 Oct	15512.00	994.9 ₹ 49,745	0 0.00	2.16	0 0	0 0	0 0

For Dixon Techno (India) Ltd - strike price 15250 expiring on 30DEC2025

Delta for 15250 PE is -0.91

Historical price for 15250 PE is as follows

On 12 Dec DIXON was trading at 13379.00. The strike last trading price was 1859.4, which was -365.7 lower than the previous day. The implied volatity was 41.29, the open interest changed by -7 which decreased total open position to 284

On 11 Dec DIXON was trading at 12988.00. The strike last trading price was 2225.1, which was -631.55 lower than the previous day. The implied volatity was 38.59, the open interest changed by -22 which decreased total open position to 291

On 10 Dec DIXON was trading at 12351.00. The strike last trading price was 2850, which was 1200.6 higher than the previous day. The implied volatity was 56.85, the open interest changed by -14 which decreased total open position to 319

On 9 Dec DIXON was trading at 13517.00. The strike last trading price was 1649.4, which was -41.45 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 334

On 8 Dec DIXON was trading at 13563.00. The strike last trading price was 1690.85, which was 318.75 higher than the previous day. The implied volatity was 37.74, the open interest changed by -6 which decreased total open position to 336

On 5 Dec DIXON was trading at 13749.00. The strike last trading price was 1372.1, which was -91.65 lower than the previous day. The implied volatity was 18.68, the open interest changed by -1 which decreased total open position to 342

On 4 Dec DIXON was trading at 13707.00. The strike last trading price was 1463.75, which was 223.75 higher than the previous day. The implied volatity was 19.74, the open interest changed by -1 which decreased total open position to 344

On 3 Dec DIXON was trading at 14018.00. The strike last trading price was 1240, which was 375 higher than the previous day. The implied volatity was 32.96, the open interest changed by -30 which decreased total open position to 346

On 2 Dec DIXON was trading at 14494.00. The strike last trading price was 865, which was 66.7 higher than the previous day. The implied volatity was 29.07, the open interest changed by -11 which decreased total open position to 376

On 1 Dec DIXON was trading at 14566.00. The strike last trading price was 813.35, which was 12.5 higher than the previous day. The implied volatity was 28.22, the open interest changed by 19 which increased total open position to 388

On 28 Nov DIXON was trading at 14601.00. The strike last trading price was 800, which was 25.5 higher than the previous day. The implied volatity was 29.19, the open interest changed by 8 which increased total open position to 369

On 27 Nov DIXON was trading at 14643.00. The strike last trading price was 774.5, which was 117.5 higher than the previous day. The implied volatity was 27.79, the open interest changed by 25 which increased total open position to 361

On 26 Nov DIXON was trading at 14825.00. The strike last trading price was 663.8, which was -280.9 lower than the previous day. The implied volatity was 27.15, the open interest changed by 12 which increased total open position to 333

On 25 Nov DIXON was trading at 14401.00. The strike last trading price was 953.3, which was 146.65 higher than the previous day. The implied volatity was 28.90, the open interest changed by 79 which increased total open position to 321

On 24 Nov DIXON was trading at 14669.00. The strike last trading price was 835.8, which was 187.85 higher than the previous day. The implied volatity was 30.97, the open interest changed by 99 which increased total open position to 240

On 21 Nov DIXON was trading at 14965.00. The strike last trading price was 653.75, which was 162.7 higher than the previous day. The implied volatity was 29.71, the open interest changed by 96 which increased total open position to 140

On 20 Nov DIXON was trading at 15313.00. The strike last trading price was 500, which was 71.2 higher than the previous day. The implied volatity was 30.01, the open interest changed by 41 which increased total open position to 42

On 19 Nov DIXON was trading at 15540.00. The strike last trading price was 428.8, which was -566.1 lower than the previous day. The implied volatity was 28.81, 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 994.9, which was 0 lower than the previous day. The implied volatity was 2.99, 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 994.9, which was 0 lower than the previous day. The implied volatity was 2.93, 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 994.9, which was 0 lower than the previous day. The implied volatity was 1.69, 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 994.9, which was 0 lower than the previous day. The implied volatity was 1.24, 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 994.9, which was 0 lower than the previous day. The implied volatity was 1.14, 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 994.9, which was 0 lower than the previous day. The implied volatity was 0.38, 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 994.9, 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 7 Nov DIXON was trading at 14849.00. The strike last trading price was 994.9, 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 6 Nov DIXON was trading at 15079.00. The strike last trading price was 994.9, which was 0 lower than the previous day. The implied volatity was 0.30, the open interest changed by 0 which decreased total open position to 0

On 4 Nov DIXON was trading at 15254.00. The strike last trading price was 994.9, which was 0 lower than the previous day. The implied volatity was 1.02, the open interest changed by 0 which decreased total open position to 0

On 3 Nov DIXON was trading at 15485.00. The strike last trading price was 994.9, which was 0 lower than the previous day. The implied volatity was 2.01, the open interest changed by 0 which decreased total open position to 0

On 31 Oct DIXON was trading at 15494.00. The strike last trading price was 994.9, 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 30 Oct DIXON was trading at 15644.00. The strike last trading price was 994.9, which was 0 lower than the previous day. The implied volatity was 2.45, the open interest changed by 0 which decreased total open position to 0

On 29 Oct DIXON was trading at 15512.00. The strike last trading price was 994.9, which was 0 lower than the previous day. The implied volatity was 2.16, 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