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 16750 CE
Delta: 0.02 Vega: 1.30 Theta: -1.72 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	13379.00	8.45 ₹ 422.5	0.1 5.00	45.93	210 10,500	-19 -950	240 12,000
11 Dec	12988.00	7.25 ₹ 362.5	-1.6 -80.00	49.19	1,107 55,350	-28 -1,400	259 12,950
10 Dec	12351.00	8.15 ₹ 407.5	-2 -100.00	-	373 18,650	-153 -7,650	287 14,350
9 Dec	13517.00	10.15 ₹ 507.5	-1.6 -80.00	41.92	30 1,500	10 500	441 22,050
8 Dec	13563.00	11.75 ₹ 587.5	-0.85 -42.50	41.38	60 3,000	6 300	431 21,550
5 Dec	13749.00	11.4 ₹ 570	-1.55 -77.50	35.64	131 6,550	18 900	426 21,300
4 Dec	13707.00	13.05 ₹ 652.5	-2.95 -147.50	36.78	181 9,050	-2 -100	410 20,500
3 Dec	14018.00	16 ₹ 800	-8.05 -402.50	33.02	200 10,000	-56 -2,800	412 20,600
2 Dec	14494.00	23.45 ₹ 1,172.5	-6.95 -347.50	29.29	160 8,000	57 2,850	456 22,800
1 Dec	14566.00	29.5 ₹ 1,475	-5.3 -265.00	29.31	98 4,900	-18 -900	397 19,850
28 Nov	14601.00	35.3 ₹ 1,765	-2.9 -145.00	28.09	160 8,000	-35 -1,750	415 20,750
27 Nov	14643.00	37.95 ₹ 1,897.5	-18.45 -922.50	27.93	292 14,600	100 5,000	450 22,500
26 Nov	14825.00	56.25 ₹ 2,812.5	17.4 870.00	28.03	774 38,700	237 11,850	350 17,500
25 Nov	14401.00	39 ₹ 1,950	-23.15 -1157.50	29.94	198 9,900	92 4,600	113 5,650

24 Nov	14669.00	59.15 ₹ 2,957.5	-114.9 -5745.00	29.47	31 1,550	16 800	18 900
21 Nov	14965.00	148.6 ₹ 7,430	-530.85 -26542.50	-	0 0	0 0	0 0
20 Nov	15313.00	148.6 ₹ 7,430	-530.85 -26542.50	-	0 0	0 0	0 0
19 Nov	15540.00	148.6 ₹ 7,430	-530.85 -26542.50	-	0 0	0 0	0 0
18 Nov	15697.00	148.6 ₹ 7,430	-530.85 -26542.50	-	0 0	0 0	0 0
17 Nov	15641.00	148.6 ₹ 7,430	-530.85 -26542.50	-	0 0	0 0	0 0
14 Nov	15419.00	148.6 ₹ 7,430	-530.85 -26542.50	-	0 0	0 0	0 0
13 Nov	15323.00	148.6 ₹ 7,430	-530.85 -26542.50	-	0 0	0 0	0 0
12 Nov	15307.00	148.6 ₹ 7,430	-530.85 -26542.50	-	0 0	0 0	0 0
11 Nov	15094.00	148.6 ₹ 7,430	-530.85 -26542.50	-	0 0	2 100	0 0
10 Nov	14867.00	148.6 ₹ 7,430	-530.85 -26542.50	28.69	3 150	1 50	1 50
7 Nov	14849.00	679.45 ₹ 33,972.5	0 0.00	6.27	0 0	0 0	0 0
6 Nov	15079.00	679.45 ₹ 33,972.5	0 0.00	5.31	0 0	0 0	0 0
4 Nov	15254.00	679.45 ₹ 33,972.5	0 0.00	4.58	0 0	0 0	0 0
3 Nov	15485.00	679.45 ₹ 33,972.5	0 0.00	3.65	0 0	0 0	0 0
31 Oct	15494.00	679.45 ₹ 33,972.5	0 0.00	-	0 0	0 0	0 0
30 Oct	15644.00	679.45 ₹ 33,972.5	0 0.00	2.93	0 0	0 0	0 0
29 Oct	15512.00	679.45 ₹ 33,972.5	0 0.00	3.29	0 0	0 0	0 0

For Dixon Techno (India) Ltd - strike price 16750 expiring on 30DEC2025

Delta for 16750 CE is 0.02

Historical price for 16750 CE is as follows

On 12 Dec DIXON was trading at 13379.00. The strike last trading price was 8.45, which was 0.1 higher than the previous day. The implied volatity was 45.93, the open interest changed by -19 which decreased total open position to 240

On 11 Dec DIXON was trading at 12988.00. The strike last trading price was 7.25, which was -1.6 lower than the previous day. The implied volatity was 49.19, the open interest changed by -28 which decreased total open position to 259

On 10 Dec DIXON was trading at 12351.00. The strike last trading price was 8.15, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by -153 which decreased total open position to 287

On 9 Dec DIXON was trading at 13517.00. The strike last trading price was 10.15, which was -1.6 lower than the previous day. The implied volatity was 41.92, the open interest changed by 10 which increased total open position to 441

On 8 Dec DIXON was trading at 13563.00. The strike last trading price was 11.75, which was -0.85 lower than the previous day. The implied volatity was 41.38, the open interest changed by 6 which increased total open position to 431

On 5 Dec DIXON was trading at 13749.00. The strike last trading price was 11.4, which was -1.55 lower than the previous day. The implied volatity was 35.64, the open interest changed by 18 which increased total open position to 426

On 4 Dec DIXON was trading at 13707.00. The strike last trading price was 13.05, which was -2.95 lower than the previous day. The implied volatity was 36.78, the open interest changed by -2 which decreased total open position to 410

On 3 Dec DIXON was trading at 14018.00. The strike last trading price was 16, which was -8.05 lower than the previous day. The implied volatity was 33.02, the open interest changed by -56 which decreased total open position to 412

On 2 Dec DIXON was trading at 14494.00. The strike last trading price was 23.45, which was -6.95 lower than the previous day. The implied volatity was 29.29, the open interest changed by 57 which increased total open position to 456

On 1 Dec DIXON was trading at 14566.00. The strike last trading price was 29.5, which was -5.3 lower than the previous day. The implied volatity was 29.31, the open interest changed by -18 which decreased total open position to 397

On 28 Nov DIXON was trading at 14601.00. The strike last trading price was 35.3, which was -2.9 lower than the previous day. The implied volatity was 28.09, the open interest changed by -35 which decreased total open position to 415

On 27 Nov DIXON was trading at 14643.00. The strike last trading price was 37.95, which was -18.45 lower than the previous day. The implied volatity was 27.93, the open interest changed by 100 which increased total open position to 450

On 26 Nov DIXON was trading at 14825.00. The strike last trading price was 56.25, which was 17.4 higher than the previous day. The implied volatity was 28.03, the open interest changed by 237 which increased total open position to 350

On 25 Nov DIXON was trading at 14401.00. The strike last trading price was 39, which was -23.15 lower than the previous day. The implied volatity was 29.94, the open interest changed by 92 which increased total open position to 113

On 24 Nov DIXON was trading at 14669.00. The strike last trading price was 59.15, which was -114.9 lower than the previous day. The implied volatity was 29.47, the open interest changed by 16 which increased total open position to 18

On 21 Nov DIXON was trading at 14965.00. The strike last trading price was 148.6, which was -530.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov DIXON was trading at 15313.00. The strike last trading price was 148.6, which was -530.85 lower 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 148.6, which was -530.85 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 148.6, which was -530.85 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 148.6, which was -530.85 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 148.6, which was -530.85 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 148.6, which was -530.85 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 148.6, which was -530.85 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 148.6, which was -530.85 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 10 Nov DIXON was trading at 14867.00. The strike last trading price was 148.6, which was -530.85 lower than the previous day. The implied volatity was 28.69, the open interest changed by 1 which increased total open position to 1

On 7 Nov DIXON was trading at 14849.00. The strike last trading price was 679.45, which was 0 lower than the previous day. The implied volatity was 6.27, 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 679.45, which was 0 lower than the previous day. The implied volatity was 5.31, 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 679.45, which was 0 lower than the previous day. The implied volatity was 4.58, 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 679.45, which was 0 lower than the previous day. The implied volatity was 3.65, 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 679.45, 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 30 Oct DIXON was trading at 15644.00. The strike last trading price was 679.45, 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 29 Oct DIXON was trading at 15512.00. The strike last trading price was 679.45, which was 0 lower than the previous day. The implied volatity was 3.29, the open interest changed by 0 which decreased total open position to 0

DIXON 30DEC2025 16750 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	13379.00	3201.85 ₹ 1,60,092.5	129.45 6472.50	-	0 0	0 0	22 1,100
11 Dec	12988.00	3201.85 ₹ 1,60,092.5	129.45 6472.50	-	0 0	0 0	22 1,100
10 Dec	12351.00	3201.85 ₹ 1,60,092.5	129.45 6472.50	-	0 0	0 0	22 1,100
9 Dec	13517.00	3201.85 ₹ 1,60,092.5	129.45 6472.50	56.17	2 100	0 0	23 1,150
8 Dec	13563.00	3072.4 ₹ 1,53,620	292.75 14637.50	-	0 0	0 0	23 1,150
5 Dec	13749.00	3072.4 ₹ 1,53,620	292.75 14637.50	69.91	3 150	-1 -50	24 1,200
4 Dec	13707.00	2779.65 ₹ 1,38,982.5	570.8 28540.00	-	2 100	0 0	26 1,300
3 Dec	14018.00	2208.85 ₹ 1,10,442.5	327.15 16357.50	-	0 0	0 0	0 0
2 Dec	14494.00	2208.85 ₹ 1,10,442.5	327.15 16357.50	-	0 0	0 0	0 0
1 Dec	14566.00	2208.85 ₹ 1,10,442.5	327.15 16357.50	-	0 0	0 0	0 0
28 Nov	14601.00	2208.85 ₹ 1,10,442.5	327.15 16357.50	-	0 0	0 0	0 0
27 Nov	14643.00	2208.85 ₹ 1,10,442.5	327.15 16357.50	-	0 0	0 0	0 0
26 Nov	14825.00	2208.85 ₹ 1,10,442.5	327.15 16357.50	-	0 0	26 1,300	0 0
25 Nov	14401.00	2208.85 ₹ 1,10,442.5	327.15 16357.50	24.12	27 1,350	26 1,300	26 1,300
24 Nov	14669.00	1881.7 ₹ 94,085	0 0.00	-	0 0	0 0	0 0
21 Nov	14965.00	1881.7 ₹ 94,085	0 0.00	-	0 0	0 0	0 0
20 Nov	15313.00	1881.7 ₹ 94,085	0 0.00	-	0 0	0 0	0 0
19 Nov	15540.00	1881.7 ₹ 94,085	0 0.00	-	0 0	0 0	0 0
18 Nov	15697.00	1881.7 ₹ 94,085	0 0.00	-	0 0	0 0	0 0
17 Nov	15641.00	1881.7 ₹ 94,085	0 0.00	-	0 0	0 0	0 0
14 Nov	15419.00	1881.7 ₹ 94,085	0 0.00	-	0 0	0 0	0 0
13 Nov	15323.00	1881.7 ₹ 94,085	0 0.00	-	0 0	0 0	0 0
12 Nov	15307.00	1881.7 ₹ 94,085	0 0.00	-	0 0	0 0	0 0
11 Nov	15094.00	1881.7 ₹ 94,085	0 0.00	-	0 0	0 0	0 0
10 Nov	14867.00	1881.7 ₹ 94,085	0 0.00	-	0 0	0 0	0 0
7 Nov	14849.00	1881.7 ₹ 94,085	0 0.00	-	0 0	0 0	0 0
6 Nov	15079.00	1881.7 ₹ 94,085	0 0.00	-	0 0	0 0	0 0
4 Nov	15254.00	1881.7 ₹ 94,085	0 0.00	-	0 0	0 0	0 0
3 Nov	15485.00	1881.7 ₹ 94,085	0 0.00	-	0 0	0 0	0 0
31 Oct	15494.00	1881.7 ₹ 94,085	0 0.00	-	0 0	0 0	0 0
30 Oct	15644.00	1881.7 ₹ 94,085	0 0.00	-	0 0	0 0	0 0
29 Oct	15512.00	1881.7 ₹ 94,085	0 0.00	-	0 0	0 0	0 0

For Dixon Techno (India) Ltd - strike price 16750 expiring on 30DEC2025

Delta for 16750 PE is -

Historical price for 16750 PE is as follows

On 12 Dec DIXON was trading at 13379.00. The strike last trading price was 3201.85, which was 129.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 11 Dec DIXON was trading at 12988.00. The strike last trading price was 3201.85, which was 129.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 10 Dec DIXON was trading at 12351.00. The strike last trading price was 3201.85, which was 129.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 9 Dec DIXON was trading at 13517.00. The strike last trading price was 3201.85, which was 129.45 higher than the previous day. The implied volatity was 56.17, the open interest changed by 0 which decreased total open position to 23

On 8 Dec DIXON was trading at 13563.00. The strike last trading price was 3072.4, which was 292.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 5 Dec DIXON was trading at 13749.00. The strike last trading price was 3072.4, which was 292.75 higher than the previous day. The implied volatity was 69.91, the open interest changed by -1 which decreased total open position to 24

On 4 Dec DIXON was trading at 13707.00. The strike last trading price was 2779.65, which was 570.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 3 Dec DIXON was trading at 14018.00. The strike last trading price was 2208.85, which was 327.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec DIXON was trading at 14494.00. The strike last trading price was 2208.85, which was 327.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec DIXON was trading at 14566.00. The strike last trading price was 2208.85, which was 327.15 higher 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 2208.85, which was 327.15 higher 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 2208.85, which was 327.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov DIXON was trading at 14825.00. The strike last trading price was 2208.85, which was 327.15 higher than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 0

On 25 Nov DIXON was trading at 14401.00. The strike last trading price was 2208.85, which was 327.15 higher than the previous day. The implied volatity was 24.12, the open interest changed by 26 which increased total open position to 26

On 24 Nov DIXON was trading at 14669.00. The strike last trading price was 1881.7, 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 21 Nov DIXON was trading at 14965.00. The strike last trading price was 1881.7, 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 20 Nov DIXON was trading at 15313.00. The strike last trading price was 1881.7, 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 19 Nov DIXON was trading at 15540.00. The strike last trading price was 1881.7, 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 1881.7, 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 1881.7, 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 1881.7, 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 1881.7, 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 1881.7, 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 1881.7, 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 1881.7, 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 1881.7, 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 1881.7, 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 1881.7, 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 1881.7, 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 1881.7, 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 1881.7, 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 1881.7, 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