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 15750 CE
Delta: 0.04 Vega: 2.53 Theta: -2.92 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	13379.00	18.1 ₹ 905	2.1 105.00	39.56	856 42,800	-125 -6,250	1,361 68,050
11 Dec	12988.00	14.5 ₹ 725	-0.35 -17.50	43.13	821 41,050	74 3,700	1,488 74,400

10 Dec	12351.00	14.1 ₹ 705	-13.35 -667.50	50.58	1,237 61,850	38 1,900	1,413 70,650
9 Dec	13517.00	25.75 ₹ 1,287.5	-3.65 -182.50	37.09	727 36,350	18 900	1,377 68,850
8 Dec	13563.00	28.15 ₹ 1,407.5	-4.15 -207.50	36.32	1,435 71,750	-37 -1,850	1,363 68,150
5 Dec	13749.00	32.2 ₹ 1,610	-0.75 -37.50	31.42	1,492 74,600	161 8,050	1,403 70,150
4 Dec	13707.00	32.85 ₹ 1,642.5	-16.3 -815.00	32.23	992 49,600	70 3,500	1,226 61,300
3 Dec	14018.00	47.95 ₹ 2,397.5	-42.75 -2137.50	29.17	2,441 1,22,050	-111 -5,550	1,147 57,350
2 Dec	14494.00	91.7 ₹ 4,585	-19.4 -970.00	27.02	872 43,600	51 2,550	1,255 62,750
1 Dec	14566.00	111.75 ₹ 5,587.5	-12.95 -647.50	27.31	866 43,300	41 2,050	1,197 59,850
28 Nov	14601.00	128 ₹ 6,400	-11.3 -565.00	26.10	798 39,900	76 3,800	1,159 57,950
27 Nov	14643.00	138.95 ₹ 6,947.5	-57.9 -2895.00	26.32	1,096 54,800	-13 -650	1,073 53,650
26 Nov	14825.00	194.75 ₹ 9,737.5	69.4 3470.00	26.84	2,428 1,21,400	-69 -3,450	1,085 54,250
25 Nov	14401.00	127 ₹ 6,350	-61.3 -3065.00	28.19	1,422 71,100	361 18,050	1,152 57,600
24 Nov	14669.00	175 ₹ 8,750	-114.05 -5702.50	27.40	874 43,700	238 11,900	785 39,250
21 Nov	14965.00	284 ₹ 14,200	-147.65 -7382.50	27.29	502 25,100	101 5,050	547 27,350
20 Nov	15313.00	429.4 ₹ 21,470	-85.2 -4260.00	27.35	788 39,400	181 9,050	447 22,350
19 Nov	15540.00	500 ₹ 25,000	-111.05 -5552.50	27.47	462 23,100	158 7,900	268 13,400
18 Nov	15697.00	618.9 ₹ 30,945	16.6 830.00	25.88	266 13,300	57 2,850	108 5,400
17 Nov	15641.00	630 ₹ 31,500	84.7 4235.00	26.26	113 5,650	50 2,500	53 2,650
14 Nov	15419.00	545.3 ₹ 27,265	3.95 197.50	27.35	2 100	0 0	2 100
13 Nov	15323.00	541.35 ₹ 27,067.5	45.35 2267.50	29.18	1 50	0 0	1 50
12 Nov	15307.00	462.65 ₹ 23,132.5	-582.7 -29135.00	25.85	3 150	2 100	2 100
11 Nov	15094.00	1045.35 ₹ 52,267.5	0 0.00	1.85	0 0	0 0	0 0
10 Nov	14867.00	1045.35 ₹ 52,267.5	0 0.00	2.73	0 0	0 0	0 0
7 Nov	14849.00	1045.35 ₹ 52,267.5	0 0.00	2.88	0 0	0 0	0 0
6 Nov	15079.00	1045.35 ₹ 52,267.5	0 0.00	1.82	0 0	0 0	0 0
4 Nov	15254.00	1045.35 ₹ 52,267.5	0 0.00	1.05	0 0	0 0	0 0
3 Nov	15485.00	1045.35 ₹ 52,267.5	0 0.00	0.04	0 0	0 0	0 0
31 Oct	15494.00	1045.35 ₹ 52,267.5	0 0.00	-	0 0	0 0	0 0
30 Oct	15644.00	1045.35 ₹ 52,267.5	0 0.00	-	0 0	0 0	0 0
29 Oct	15512.00	1045.35 ₹ 52,267.5	0 0.00	-	0 0	0 0	0 0

For Dixon Techno (India) Ltd - strike price 15750 expiring on 30DEC2025

Delta for 15750 CE is 0.04

Historical price for 15750 CE is as follows

On 12 Dec DIXON was trading at 13379.00. The strike last trading price was 18.1, which was 2.1 higher than the previous day. The implied volatity was 39.56, the open interest changed by -125 which decreased total open position to 1361

On 11 Dec DIXON was trading at 12988.00. The strike last trading price was 14.5, which was -0.35 lower than the previous day. The implied volatity was 43.13, the open interest changed by 74 which increased total open position to 1488

On 10 Dec DIXON was trading at 12351.00. The strike last trading price was 14.1, which was -13.35 lower than the previous day. The implied volatity was 50.58, the open interest changed by 38 which increased total open position to 1413

On 9 Dec DIXON was trading at 13517.00. The strike last trading price was 25.75, which was -3.65 lower than the previous day. The implied volatity was 37.09, the open interest changed by 18 which increased total open position to 1377

On 8 Dec DIXON was trading at 13563.00. The strike last trading price was 28.15, which was -4.15 lower than the previous day. The implied volatity was 36.32, the open interest changed by -37 which decreased total open position to 1363

On 5 Dec DIXON was trading at 13749.00. The strike last trading price was 32.2, which was -0.75 lower than the previous day. The implied volatity was 31.42, the open interest changed by 161 which increased total open position to 1403

On 4 Dec DIXON was trading at 13707.00. The strike last trading price was 32.85, which was -16.3 lower than the previous day. The implied volatity was 32.23, the open interest changed by 70 which increased total open position to 1226

On 3 Dec DIXON was trading at 14018.00. The strike last trading price was 47.95, which was -42.75 lower than the previous day. The implied volatity was 29.17, the open interest changed by -111 which decreased total open position to 1147

On 2 Dec DIXON was trading at 14494.00. The strike last trading price was 91.7, which was -19.4 lower than the previous day. The implied volatity was 27.02, the open interest changed by 51 which increased total open position to 1255

On 1 Dec DIXON was trading at 14566.00. The strike last trading price was 111.75, which was -12.95 lower than the previous day. The implied volatity was 27.31, the open interest changed by 41 which increased total open position to 1197

On 28 Nov DIXON was trading at 14601.00. The strike last trading price was 128, which was -11.3 lower than the previous day. The implied volatity was 26.10, the open interest changed by 76 which increased total open position to 1159

On 27 Nov DIXON was trading at 14643.00. The strike last trading price was 138.95, which was -57.9 lower than the previous day. The implied volatity was 26.32, the open interest changed by -13 which decreased total open position to 1073

On 26 Nov DIXON was trading at 14825.00. The strike last trading price was 194.75, which was 69.4 higher than the previous day. The implied volatity was 26.84, the open interest changed by -69 which decreased total open position to 1085

On 25 Nov DIXON was trading at 14401.00. The strike last trading price was 127, which was -61.3 lower than the previous day. The implied volatity was 28.19, the open interest changed by 361 which increased total open position to 1152

On 24 Nov DIXON was trading at 14669.00. The strike last trading price was 175, which was -114.05 lower than the previous day. The implied volatity was 27.40, the open interest changed by 238 which increased total open position to 785

On 21 Nov DIXON was trading at 14965.00. The strike last trading price was 284, which was -147.65 lower than the previous day. The implied volatity was 27.29, the open interest changed by 101 which increased total open position to 547

On 20 Nov DIXON was trading at 15313.00. The strike last trading price was 429.4, which was -85.2 lower than the previous day. The implied volatity was 27.35, the open interest changed by 181 which increased total open position to 447

On 19 Nov DIXON was trading at 15540.00. The strike last trading price was 500, which was -111.05 lower than the previous day. The implied volatity was 27.47, the open interest changed by 158 which increased total open position to 268

On 18 Nov DIXON was trading at 15697.00. The strike last trading price was 618.9, which was 16.6 higher than the previous day. The implied volatity was 25.88, the open interest changed by 57 which increased total open position to 108

On 17 Nov DIXON was trading at 15641.00. The strike last trading price was 630, which was 84.7 higher than the previous day. The implied volatity was 26.26, the open interest changed by 50 which increased total open position to 53

On 14 Nov DIXON was trading at 15419.00. The strike last trading price was 545.3, which was 3.95 higher than the previous day. The implied volatity was 27.35, the open interest changed by 0 which decreased total open position to 2

On 13 Nov DIXON was trading at 15323.00. The strike last trading price was 541.35, which was 45.35 higher than the previous day. The implied volatity was 29.18, the open interest changed by 0 which decreased total open position to 1

On 12 Nov DIXON was trading at 15307.00. The strike last trading price was 462.65, which was -582.7 lower than the previous day. The implied volatity was 25.85, the open interest changed by 2 which increased total open position to 2

On 11 Nov DIXON was trading at 15094.00. The strike last trading price was 1045.35, which was 0 lower than the previous day. The implied volatity was 1.85, 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 1045.35, which was 0 lower than the previous day. The implied volatity was 2.73, 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 1045.35, which was 0 lower than the previous day. The implied volatity was 2.88, 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 1045.35, which was 0 lower than the previous day. The implied volatity was 1.82, 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 1045.35, which was 0 lower than the previous day. The implied volatity was 1.05, 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 1045.35, which was 0 lower than the previous day. The implied volatity was 0.04, 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 1045.35, 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 30 Oct DIXON was trading at 15644.00. The strike last trading price was 1045.35, 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 29 Oct DIXON was trading at 15512.00. The strike last trading price was 1045.35, 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 15750 PE
Delta: -0.80 Vega: 8.32 Theta: -14.26 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	13379.00	2545 ₹ 1,27,250	-382.3 -19115.00	77.42	6 300	-2 -100	210 10,500
11 Dec	12988.00	2927.3 ₹ 1,46,365	-435 -21750.00	82.88	3 150	-2 -100	212 10,600
10 Dec	12351.00	3386.9 ₹ 1,69,345	1621.65 81082.50	-	13 650	-4 -200	214 10,700
9 Dec	13517.00	1765.25 ₹ 88,262.5	-82.75 -4137.50	-	0 0	-1 -50	0 0
8 Dec	13563.00	1765.25 ₹ 88,262.5	-82.75 -4137.50	-	2 100	0 0	219 10,950
5 Dec	13749.00	1848 ₹ 92,400	188.8 9440.00	-	0 0	1 50	0 0
4 Dec	13707.00	1848 ₹ 92,400	188.8 9440.00	-	4 200	0 0	218 10,900
3 Dec	14018.00	1659.2 ₹ 82,960	563.65 28182.50	32.33	2 100	0 0	218 10,900
2 Dec	14494.00	1095.55 ₹ 54,777.5	-123.45 -6172.50	-	0 0	-1 -50	0 0
1 Dec	14566.00	1095.55 ₹ 54,777.5	-123.45 -6172.50	17.37	6 300	-1 -50	218 10,900
28 Nov	14601.00	1219 ₹ 60,950	51.75 2587.50	33.29	9 450	3 150	219 10,950
27 Nov	14643.00	1167.25 ₹ 58,362.5	177.35 8867.50	29.95	18 900	1 50	216 10,800
26 Nov	14825.00	1010 ₹ 50,500	-338.5 -16925.00	27.59	33 1,650	-6 -300	215 10,750
25 Nov	14401.00	1347.95 ₹ 67,397.5	157.1 7855.00	29.75	77 3,850	38 1,900	213 10,650
24 Nov	14669.00	1192.15 ₹ 59,607.5	284.25 14212.50	31.53	44 2,200	17 850	175 8,750
21 Nov	14965.00	907.9 ₹ 45,395	150.7 7535.00	26.74	15 750	8 400	157 7,850
20 Nov	15313.00	759.35 ₹ 37,967.5	105.9 5295.00	29.93	209 10,450	98 4,900	149 7,450
19 Nov	15540.00	691.3 ₹ 34,565	-566.85 -28342.50	29.76	72 3,600	51 2,550	51 2,550
18 Nov	15697.00	1258.15 ₹ 62,907.5	0 0.00	0.69	0 0	0 0	0 0
17 Nov	15641.00	1258.15 ₹ 62,907.5	0 0.00	0.66	0 0	0 0	0 0
14 Nov	15419.00	1258.15 ₹ 62,907.5	0 0.00	-	0 0	0 0	0 0
13 Nov	15323.00	1258.15 ₹ 62,907.5	0 0.00	-	0 0	0 0	0 0
12 Nov	15307.00	1258.15 ₹ 62,907.5	0 0.00	-	0 0	0 0	0 0
11 Nov	15094.00	1258.15 ₹ 62,907.5	0 0.00	-	0 0	0 0	0 0
10 Nov	14867.00	1258.15 ₹ 62,907.5	0 0.00	-	0 0	0 0	0 0
7 Nov	14849.00	1258.15 ₹ 62,907.5	0 0.00	-	0 0	0 0	0 0
6 Nov	15079.00	1258.15 ₹ 62,907.5	0 0.00	-	0 0	0 0	0 0
4 Nov	15254.00	1258.15 ₹ 62,907.5	0 0.00	-	0 0	0 0	0 0
3 Nov	15485.00	1258.15 ₹ 62,907.5	0 0.00	-	0 0	0 0	0 0
31 Oct	15494.00	1258.15 ₹ 62,907.5	0 0.00	-	0 0	0 0	0 0
30 Oct	15644.00	1258.15 ₹ 62,907.5	0 0.00	0.64	0 0	0 0	0 0
29 Oct	15512.00	1258.15 ₹ 62,907.5	0 0.00	0.23	0 0	0 0	0 0

For Dixon Techno (India) Ltd - strike price 15750 expiring on 30DEC2025

Delta for 15750 PE is -0.80

Historical price for 15750 PE is as follows

On 12 Dec DIXON was trading at 13379.00. The strike last trading price was 2545, which was -382.3 lower than the previous day. The implied volatity was 77.42, the open interest changed by -2 which decreased total open position to 210

On 11 Dec DIXON was trading at 12988.00. The strike last trading price was 2927.3, which was -435 lower than the previous day. The implied volatity was 82.88, the open interest changed by -2 which decreased total open position to 212

On 10 Dec DIXON was trading at 12351.00. The strike last trading price was 3386.9, which was 1621.65 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 214

On 9 Dec DIXON was trading at 13517.00. The strike last trading price was 1765.25, which was -82.75 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 8 Dec DIXON was trading at 13563.00. The strike last trading price was 1765.25, which was -82.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 219

On 5 Dec DIXON was trading at 13749.00. The strike last trading price was 1848, which was 188.8 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec DIXON was trading at 13707.00. The strike last trading price was 1848, which was 188.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 218

On 3 Dec DIXON was trading at 14018.00. The strike last trading price was 1659.2, which was 563.65 higher than the previous day. The implied volatity was 32.33, the open interest changed by 0 which decreased total open position to 218

On 2 Dec DIXON was trading at 14494.00. The strike last trading price was 1095.55, which was -123.45 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 1 Dec DIXON was trading at 14566.00. The strike last trading price was 1095.55, which was -123.45 lower than the previous day. The implied volatity was 17.37, the open interest changed by -1 which decreased total open position to 218

On 28 Nov DIXON was trading at 14601.00. The strike last trading price was 1219, which was 51.75 higher than the previous day. The implied volatity was 33.29, the open interest changed by 3 which increased total open position to 219

On 27 Nov DIXON was trading at 14643.00. The strike last trading price was 1167.25, which was 177.35 higher than the previous day. The implied volatity was 29.95, the open interest changed by 1 which increased total open position to 216

On 26 Nov DIXON was trading at 14825.00. The strike last trading price was 1010, which was -338.5 lower than the previous day. The implied volatity was 27.59, the open interest changed by -6 which decreased total open position to 215

On 25 Nov DIXON was trading at 14401.00. The strike last trading price was 1347.95, which was 157.1 higher than the previous day. The implied volatity was 29.75, the open interest changed by 38 which increased total open position to 213

On 24 Nov DIXON was trading at 14669.00. The strike last trading price was 1192.15, which was 284.25 higher than the previous day. The implied volatity was 31.53, the open interest changed by 17 which increased total open position to 175

On 21 Nov DIXON was trading at 14965.00. The strike last trading price was 907.9, which was 150.7 higher than the previous day. The implied volatity was 26.74, the open interest changed by 8 which increased total open position to 157

On 20 Nov DIXON was trading at 15313.00. The strike last trading price was 759.35, which was 105.9 higher than the previous day. The implied volatity was 29.93, the open interest changed by 98 which increased total open position to 149

On 19 Nov DIXON was trading at 15540.00. The strike last trading price was 691.3, which was -566.85 lower than the previous day. The implied volatity was 29.76, the open interest changed by 51 which increased total open position to 51

On 18 Nov DIXON was trading at 15697.00. The strike last trading price was 1258.15, which was 0 lower than the previous day. The implied volatity was 0.69, 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 1258.15, which was 0 lower than the previous day. The implied volatity was 0.66, 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 1258.15, 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 1258.15, 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 1258.15, 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 1258.15, 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 1258.15, 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 1258.15, 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 1258.15, 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 1258.15, 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 1258.15, 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 1258.15, 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 1258.15, which was 0 lower than the previous day. The implied volatity was 0.64, 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 1258.15, which was 0 lower than the previous day. The implied volatity was 0.23, 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