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 16250 CE
Delta: 0.02 Vega: 1.68 Theta: -2.06 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	13379.00	11 ₹ 550	-1.15 -57.50	42.19	312 15,600	-50 -2,500	423 21,150
11 Dec	12988.00	12.6 ₹ 630	1.1 55.00	47.82	303 15,150	-54 -2,700	473 23,650
10 Dec	12351.00	11.7 ₹ 585	-5.15 -257.50	-	273 13,650	31 1,550	526 26,300
9 Dec	13517.00	16.9 ₹ 845	-1.6 -80.00	39.98	33 1,650	-1 -50	496 24,800
8 Dec	13563.00	19 ₹ 950	-0.6 -30.00	39.34	231 11,550	-19 -950	495 24,750
5 Dec	13749.00	21.75 ₹ 1,087.5	1.65 82.50	34.49	279 13,950	-8 -400	514 25,700
4 Dec	13707.00	19.05 ₹ 952.5	-9.2 -460.00	34.15	482 24,100	11 550	527 26,350
3 Dec	14018.00	27.2 ₹ 1,360	-19 -950.00	31.12	603 30,150	-2 -100	514 25,700
2 Dec	14494.00	47.4 ₹ 2,370	-10.25 -512.50	28.29	319 15,950	-1 -50	515 25,750
1 Dec	14566.00	56.3 ₹ 2,815	-9.05 -452.50	28.11	297 14,850	-16 -800	516 25,800
28 Nov	14601.00	67 ₹ 3,350	-5.4 -270.00	27.02	306 15,300	19 950	534 26,700
27 Nov	14643.00	72.95 ₹ 3,647.5	-33.35 -1667.50	27.07	832 41,600	40 2,000	515 25,750
26 Nov	14825.00	105.7 ₹ 5,285	38.05 1902.50	26.84	1,292 64,600	75 3,750	482 24,100
25 Nov	14401.00	67.1 ₹ 3,355	-38.25 -1912.50	28.66	630 31,500	93 4,650	406 20,300
24 Nov	14669.00	98.7 ₹ 4,935	-73.75 -3687.50	28.13	604 30,200	86 4,300	316 15,800
21 Nov	14965.00	169.45 ₹ 8,472.5	-104.1 -5205.00	27.83	453 22,650	183 9,150	234 11,700
20 Nov	15313.00	287.25 ₹ 14,362.5	-50.6 -2530.00	28.77	33 1,650	12 600	51 2,550

19 Nov	15540.00	301.2 ₹ 15,060	-97.9 -4895.00	26.79	52 2,600	11 550	39 1,950
18 Nov	15697.00	393 ₹ 19,650	1.5 75.00	25.75	35 1,750	18 900	29 1,450
17 Nov	15641.00	391.5 ₹ 19,575	-455.5 -22775.00	25.49	20 1,000	11 550	11 550
14 Nov	15419.00	847 ₹ 42,350	0 0.00	2.69	0 0	0 0	0 0
13 Nov	15323.00	847 ₹ 42,350	0 0.00	3.12	0 0	0 0	0 0
12 Nov	15307.00	847 ₹ 42,350	0 0.00	3.04	0 0	0 0	0 0
11 Nov	15094.00	847 ₹ 42,350	0 0.00	3.70	0 0	0 0	0 0
10 Nov	14867.00	847 ₹ 42,350	0 0.00	4.48	0 0	0 0	0 0
7 Nov	14849.00	847 ₹ 42,350	0 0.00	4.57	0 0	0 0	0 0
6 Nov	15079.00	847 ₹ 42,350	0 0.00	3.58	0 0	0 0	0 0
4 Nov	15254.00	847 ₹ 42,350	0 0.00	2.85	0 0	0 0	0 0
3 Nov	15485.00	847 ₹ 42,350	0 0.00	2.01	0 0	0 0	0 0
31 Oct	15494.00	847 ₹ 42,350	0 0.00	-	0 0	0 0	0 0
30 Oct	15644.00	847 ₹ 42,350	0 0.00	1.28	0 0	0 0	0 0
29 Oct	15512.00	847 ₹ 42,350	0 0.00	1.68	0 0	0 0	0 0

For Dixon Techno (India) Ltd - strike price 16250 expiring on 30DEC2025

Delta for 16250 CE is 0.02

Historical price for 16250 CE is as follows

On 12 Dec DIXON was trading at 13379.00. The strike last trading price was 11, which was -1.15 lower than the previous day. The implied volatity was 42.19, the open interest changed by -50 which decreased total open position to 423

On 11 Dec DIXON was trading at 12988.00. The strike last trading price was 12.6, which was 1.1 higher than the previous day. The implied volatity was 47.82, the open interest changed by -54 which decreased total open position to 473

On 10 Dec DIXON was trading at 12351.00. The strike last trading price was 11.7, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 526

On 9 Dec DIXON was trading at 13517.00. The strike last trading price was 16.9, which was -1.6 lower than the previous day. The implied volatity was 39.98, the open interest changed by -1 which decreased total open position to 496

On 8 Dec DIXON was trading at 13563.00. The strike last trading price was 19, which was -0.6 lower than the previous day. The implied volatity was 39.34, the open interest changed by -19 which decreased total open position to 495

On 5 Dec DIXON was trading at 13749.00. The strike last trading price was 21.75, which was 1.65 higher than the previous day. The implied volatity was 34.49, the open interest changed by -8 which decreased total open position to 514

On 4 Dec DIXON was trading at 13707.00. The strike last trading price was 19.05, which was -9.2 lower than the previous day. The implied volatity was 34.15, the open interest changed by 11 which increased total open position to 527

On 3 Dec DIXON was trading at 14018.00. The strike last trading price was 27.2, which was -19 lower than the previous day. The implied volatity was 31.12, the open interest changed by -2 which decreased total open position to 514

On 2 Dec DIXON was trading at 14494.00. The strike last trading price was 47.4, which was -10.25 lower than the previous day. The implied volatity was 28.29, the open interest changed by -1 which decreased total open position to 515

On 1 Dec DIXON was trading at 14566.00. The strike last trading price was 56.3, which was -9.05 lower than the previous day. The implied volatity was 28.11, the open interest changed by -16 which decreased total open position to 516

On 28 Nov DIXON was trading at 14601.00. The strike last trading price was 67, which was -5.4 lower than the previous day. The implied volatity was 27.02, the open interest changed by 19 which increased total open position to 534

On 27 Nov DIXON was trading at 14643.00. The strike last trading price was 72.95, which was -33.35 lower than the previous day. The implied volatity was 27.07, the open interest changed by 40 which increased total open position to 515

On 26 Nov DIXON was trading at 14825.00. The strike last trading price was 105.7, which was 38.05 higher than the previous day. The implied volatity was 26.84, the open interest changed by 75 which increased total open position to 482

On 25 Nov DIXON was trading at 14401.00. The strike last trading price was 67.1, which was -38.25 lower than the previous day. The implied volatity was 28.66, the open interest changed by 93 which increased total open position to 406

On 24 Nov DIXON was trading at 14669.00. The strike last trading price was 98.7, which was -73.75 lower than the previous day. The implied volatity was 28.13, the open interest changed by 86 which increased total open position to 316

On 21 Nov DIXON was trading at 14965.00. The strike last trading price was 169.45, which was -104.1 lower than the previous day. The implied volatity was 27.83, the open interest changed by 183 which increased total open position to 234

On 20 Nov DIXON was trading at 15313.00. The strike last trading price was 287.25, which was -50.6 lower than the previous day. The implied volatity was 28.77, the open interest changed by 12 which increased total open position to 51

On 19 Nov DIXON was trading at 15540.00. The strike last trading price was 301.2, which was -97.9 lower than the previous day. The implied volatity was 26.79, the open interest changed by 11 which increased total open position to 39

On 18 Nov DIXON was trading at 15697.00. The strike last trading price was 393, which was 1.5 higher than the previous day. The implied volatity was 25.75, the open interest changed by 18 which increased total open position to 29

On 17 Nov DIXON was trading at 15641.00. The strike last trading price was 391.5, which was -455.5 lower than the previous day. The implied volatity was 25.49, the open interest changed by 11 which increased total open position to 11

On 14 Nov DIXON was trading at 15419.00. The strike last trading price was 847, which was 0 lower than the previous day. The implied volatity was 2.69, 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 847, which was 0 lower than the previous day. The implied volatity was 3.12, 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 847, which was 0 lower than the previous day. The implied volatity was 3.04, 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 847, which was 0 lower than the previous day. The implied volatity was 3.70, 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 847, which was 0 lower than the previous day. The implied volatity was 4.48, 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 847, which was 0 lower than the previous day. The implied volatity was 4.57, 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 847, which was 0 lower than the previous day. The implied volatity was 3.58, 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 847, which was 0 lower than the previous day. The implied volatity was 2.85, 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 847, 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 847, 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 847, which was 0 lower than the previous day. The implied volatity was 1.28, 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 847, 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

DIXON 30DEC2025 16250 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	13379.00	2461.95 ₹ 1,23,097.5	-69.4 -3470.00	-	0 0	0 0	50 2,500
11 Dec	12988.00	2461.95 ₹ 1,23,097.5	-69.4 -3470.00	-	0 0	0 0	50 2,500
10 Dec	12351.00	2461.95 ₹ 1,23,097.5	-69.4 -3470.00	-	1 50	0 0	49 2,450
9 Dec	13517.00	2531.35 ₹ 1,26,567.5	250.9 12545.00	-	0 0	0 0	0 0
8 Dec	13563.00	2531.35 ₹ 1,26,567.5	250.9 12545.00	-	0 0	0 0	49 2,450
5 Dec	13749.00	2531.35 ₹ 1,26,567.5	250.9 12545.00	57.90	2 100	0 0	50 2,500
4 Dec	13707.00	2280.45 ₹ 1,14,022.5	570.45 28522.50	-	7 350	-4 -200	50 2,500
3 Dec	14018.00	1710 ₹ 85,500	230 11500.00	-	0 0	-2 -100	0 0
2 Dec	14494.00	1710 ₹ 85,500	230 11500.00	31.91	3 150	-2 -100	54 2,700
1 Dec	14566.00	1480 ₹ 74,000	-292.15 -14607.50	-	0 0	0 0	0 0
28 Nov	14601.00	1480 ₹ 74,000	-292.15 -14607.50	-	0 0	0 0	0 0
27 Nov	14643.00	1480 ₹ 74,000	-292.15 -14607.50	-	0 0	7 350	0 0
26 Nov	14825.00	1480 ₹ 74,000	-292.15 -14607.50	33.40	11 550	3 150	52 2,600
25 Nov	14401.00	1772.15 ₹ 88,607.5	146 7300.00	29.54	7 350	2 100	49 2,450
24 Nov	14669.00	1626.15 ₹ 81,307.5	310.2 15510.00	34.50	7 350	3 150	46 2,300
21 Nov	14965.00	1315.95 ₹ 65,797.5	461.75 23087.50	29.05	49 2,450	32 1,600	44 2,200
20 Nov	15313.00	854.2 ₹ 42,710	47.55 2377.50	-	0 0	6 300	0 0
19 Nov	15540.00	854.2 ₹ 42,710	47.55 2377.50	22.19	9 450	6 300	12 600
18 Nov	15697.00	806.65 ₹ 40,332.5	-747.9 -37395.00	28.46	7 350	5 250	5 250
17 Nov	15641.00	1554.55 ₹ 77,727.5	0 0.00	-	0 0	0 0	0 0
14 Nov	15419.00	1554.55 ₹ 77,727.5	0 0.00	-	0 0	0 0	0 0
13 Nov	15323.00	1554.55 ₹ 77,727.5	0 0.00	-	0 0	0 0	0 0
12 Nov	15307.00	1554.55 ₹ 77,727.5	0 0.00	-	0 0	0 0	0 0
11 Nov	15094.00	1554.55 ₹ 77,727.5	0 0.00	-	0 0	0 0	0 0
10 Nov	14867.00	1554.55 ₹ 77,727.5	0 0.00	-	0 0	0 0	0 0
7 Nov	14849.00	1554.55 ₹ 77,727.5	0 0.00	-	0 0	0 0	0 0
6 Nov	15079.00	1554.55 ₹ 77,727.5	0 0.00	-	0 0	0 0	0 0
4 Nov	15254.00	1554.55 ₹ 77,727.5	0 0.00	-	0 0	0 0	0 0
3 Nov	15485.00	1554.55 ₹ 77,727.5	0 0.00	-	0 0	0 0	0 0
31 Oct	15494.00	1554.55 ₹ 77,727.5	0 0.00	-	0 0	0 0	0 0
30 Oct	15644.00	1554.55 ₹ 77,727.5	0 0.00	-	0 0	0 0	0 0
29 Oct	15512.00	1554.55 ₹ 77,727.5	0 0.00	-	0 0	0 0	0 0

For Dixon Techno (India) Ltd - strike price 16250 expiring on 30DEC2025

Delta for 16250 PE is -

Historical price for 16250 PE is as follows

On 12 Dec DIXON was trading at 13379.00. The strike last trading price was 2461.95, which was -69.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50

On 11 Dec DIXON was trading at 12988.00. The strike last trading price was 2461.95, which was -69.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50

On 10 Dec DIXON was trading at 12351.00. The strike last trading price was 2461.95, which was -69.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49

On 9 Dec DIXON was trading at 13517.00. The strike last trading price was 2531.35, which was 250.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec DIXON was trading at 13563.00. The strike last trading price was 2531.35, which was 250.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49

On 5 Dec DIXON was trading at 13749.00. The strike last trading price was 2531.35, which was 250.9 higher than the previous day. The implied volatity was 57.90, the open interest changed by 0 which decreased total open position to 50

On 4 Dec DIXON was trading at 13707.00. The strike last trading price was 2280.45, which was 570.45 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 50

On 3 Dec DIXON was trading at 14018.00. The strike last trading price was 1710, which was 230 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 2 Dec DIXON was trading at 14494.00. The strike last trading price was 1710, which was 230 higher than the previous day. The implied volatity was 31.91, the open interest changed by -2 which decreased total open position to 54

On 1 Dec DIXON was trading at 14566.00. The strike last trading price was 1480, which was -292.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov DIXON was trading at 14601.00. The strike last trading price was 1480, which was -292.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov DIXON was trading at 14643.00. The strike last trading price was 1480, which was -292.15 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 26 Nov DIXON was trading at 14825.00. The strike last trading price was 1480, which was -292.15 lower than the previous day. The implied volatity was 33.40, the open interest changed by 3 which increased total open position to 52

On 25 Nov DIXON was trading at 14401.00. The strike last trading price was 1772.15, which was 146 higher than the previous day. The implied volatity was 29.54, the open interest changed by 2 which increased total open position to 49

On 24 Nov DIXON was trading at 14669.00. The strike last trading price was 1626.15, which was 310.2 higher than the previous day. The implied volatity was 34.50, the open interest changed by 3 which increased total open position to 46

On 21 Nov DIXON was trading at 14965.00. The strike last trading price was 1315.95, which was 461.75 higher than the previous day. The implied volatity was 29.05, the open interest changed by 32 which increased total open position to 44

On 20 Nov DIXON was trading at 15313.00. The strike last trading price was 854.2, which was 47.55 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 19 Nov DIXON was trading at 15540.00. The strike last trading price was 854.2, which was 47.55 higher than the previous day. The implied volatity was 22.19, the open interest changed by 6 which increased total open position to 12

On 18 Nov DIXON was trading at 15697.00. The strike last trading price was 806.65, which was -747.9 lower than the previous day. The implied volatity was 28.46, the open interest changed by 5 which increased total open position to 5

On 17 Nov DIXON was trading at 15641.00. The strike last trading price was 1554.55, 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 1554.55, 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 1554.55, 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 1554.55, 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 1554.55, 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 1554.55, 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 1554.55, 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 1554.55, 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 1554.55, 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 1554.55, 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 1554.55, 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 1554.55, 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 1554.55, 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

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