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 20000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	13379.00	4.95 ₹ 247.5	0.45 22.50	-	45 2,250	19 950	531 26,550
11 Dec	12988.00	4.25 ₹ 212.5	0.25 12.50	-	47 2,350	1 50	512 25,600
10 Dec	12351.00	4 ₹ 200	-1.25 -62.50	-	142 7,100	-17 -850	512 25,600

9 Dec	13517.00	5.25 ₹ 262.5	-0.75 -37.50	-	24 1,200	0 0	539 26,950
8 Dec	13563.00	6 ₹ 300	1 50.00	-	7 350	3 150	536 26,800
5 Dec	13749.00	5 ₹ 250	0.85 42.50	-	32 1,600	-6 -300	532 26,600
4 Dec	13707.00	3.95 ₹ 197.5	-3.5 -175.00	-	109 5,450	11 550	569 28,450
3 Dec	14018.00	7.45 ₹ 372.5	2.9 145.00	-	142 7,100	51 2,550	552 27,600
2 Dec	14494.00	4.55 ₹ 227.5	0.3 15.00	45.86	4 200	-2 -100	501 25,050
1 Dec	14566.00	4.25 ₹ 212.5	-0.8 -40.00	44.02	49 2,450	-18 -900	516 25,800
28 Nov	14601.00	5.05 ₹ 252.5	-2.75 -137.50	42.10	56 2,800	7 350	534 26,700
27 Nov	14643.00	7.8 ₹ 390	1.6 80.00	43.62	35 1,750	3 150	526 26,300
26 Nov	14825.00	6.5 ₹ 325	-1.9 -95.00	40.52	107 5,350	52 2,600	522 26,100
25 Nov	14401.00	7.05 ₹ 352.5	-0.65 -32.50	43.71	175 8,750	12 600	440 22,000
24 Nov	14669.00	7.4 ₹ 370	-3.15 -157.50	41.29	107 5,350	89 4,450	424 21,200
21 Nov	14965.00	10.55 ₹ 527.5	-6.6 -330.00	38.92	71 3,550	8 400	336 16,800
20 Nov	15313.00	16.8 ₹ 840	-2.15 -107.50	38.09	97 4,850	49 2,450	329 16,450
19 Nov	15540.00	19 ₹ 950	-2.45 -122.50	36.95	68 3,400	-2 -100	280 14,000
18 Nov	15697.00	21.45 ₹ 1,072.5	-0.55 -27.50	35.15	14 700	13 650	282 14,100
17 Nov	15641.00	22 ₹ 1,100	2.8 140.00	34.93	74 3,700	31 1,550	268 13,400
14 Nov	15419.00	19.2 ₹ 960	-3.4 -170.00	34.96	36 1,800	33 1,650	236 11,800
13 Nov	15323.00	22.6 ₹ 1,130	-1.4 -70.00	36.36	21 1,050	18 900	200 10,000
12 Nov	15307.00	24 ₹ 1,200	-1.1 -55.00	36.55	68 3,400	42 2,100	181 9,050
11 Nov	15094.00	30.1 ₹ 1,505	3.1 155.00	38.81	26 1,300	2 100	138 6,900
10 Nov	14867.00	27 ₹ 1,350	-2.9 -145.00	39.56	18 900	7 350	131 6,550
7 Nov	14849.00	29.75 ₹ 1,487.5	-1.6 -80.00	39.49	36 1,800	31 1,550	123 6,150
6 Nov	15079.00	31.35 ₹ 1,567.5	3.35 167.50	37.54	18 900	6 300	91 4,550
4 Nov	15254.00	28 ₹ 1,400	-11.9 -595.00	34.81	27 1,350	12 600	84 4,200
3 Nov	15485.00	39.9 ₹ 1,995	0.6 30.00	34.85	14 700	4 200	71 3,550
31 Oct	15494.00	39.95 ₹ 1,997.5	-2 -100.00	-	21 1,050	16 800	66 3,300
30 Oct	15644.00	41.95 ₹ 2,097.5	6.45 322.50	32.71	35 1,750	34 1,700	49 2,450
29 Oct	15512.00	36 ₹ 1,800	-27 -1350.00	32.32	7 350	3 150	14 700
28 Oct	15372.00	63 ₹ 3,150	13.3 665.00	37.12	1 50	0 0	10 500
27 Oct	15505.00	49.7 ₹ 2,485	-50.3 -2515.00	34.00	7 350	6 300	9 450
24 Oct	15490.00	100 ₹ 5,000	-100 -5000.00	38.72	2 100	1 50	2 100

For Dixon Techno (India) Ltd - strike price 20000 expiring on 30DEC2025

Delta for 20000 CE is -

Historical price for 20000 CE is as follows

On 12 Dec DIXON was trading at 13379.00. The strike last trading price was 4.95, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 531

On 11 Dec DIXON was trading at 12988.00. The strike last trading price was 4.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 512

On 10 Dec DIXON was trading at 12351.00. The strike last trading price was 4, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 512

On 9 Dec DIXON was trading at 13517.00. The strike last trading price was 5.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 539

On 8 Dec DIXON was trading at 13563.00. The strike last trading price was 6, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 536

On 5 Dec DIXON was trading at 13749.00. The strike last trading price was 5, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 532

On 4 Dec DIXON was trading at 13707.00. The strike last trading price was 3.95, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 569

On 3 Dec DIXON was trading at 14018.00. The strike last trading price was 7.45, which was 2.9 higher than the previous day. The implied volatity was -, the open interest changed by 51 which increased total open position to 552

On 2 Dec DIXON was trading at 14494.00. The strike last trading price was 4.55, which was 0.3 higher than the previous day. The implied volatity was 45.86, the open interest changed by -2 which decreased total open position to 501

On 1 Dec DIXON was trading at 14566.00. The strike last trading price was 4.25, which was -0.8 lower than the previous day. The implied volatity was 44.02, the open interest changed by -18 which decreased total open position to 516

On 28 Nov DIXON was trading at 14601.00. The strike last trading price was 5.05, which was -2.75 lower than the previous day. The implied volatity was 42.10, the open interest changed by 7 which increased total open position to 534

On 27 Nov DIXON was trading at 14643.00. The strike last trading price was 7.8, which was 1.6 higher than the previous day. The implied volatity was 43.62, the open interest changed by 3 which increased total open position to 526

On 26 Nov DIXON was trading at 14825.00. The strike last trading price was 6.5, which was -1.9 lower than the previous day. The implied volatity was 40.52, the open interest changed by 52 which increased total open position to 522

On 25 Nov DIXON was trading at 14401.00. The strike last trading price was 7.05, which was -0.65 lower than the previous day. The implied volatity was 43.71, the open interest changed by 12 which increased total open position to 440

On 24 Nov DIXON was trading at 14669.00. The strike last trading price was 7.4, which was -3.15 lower than the previous day. The implied volatity was 41.29, the open interest changed by 89 which increased total open position to 424

On 21 Nov DIXON was trading at 14965.00. The strike last trading price was 10.55, which was -6.6 lower than the previous day. The implied volatity was 38.92, the open interest changed by 8 which increased total open position to 336

On 20 Nov DIXON was trading at 15313.00. The strike last trading price was 16.8, which was -2.15 lower than the previous day. The implied volatity was 38.09, the open interest changed by 49 which increased total open position to 329

On 19 Nov DIXON was trading at 15540.00. The strike last trading price was 19, which was -2.45 lower than the previous day. The implied volatity was 36.95, the open interest changed by -2 which decreased total open position to 280

On 18 Nov DIXON was trading at 15697.00. The strike last trading price was 21.45, which was -0.55 lower than the previous day. The implied volatity was 35.15, the open interest changed by 13 which increased total open position to 282

On 17 Nov DIXON was trading at 15641.00. The strike last trading price was 22, which was 2.8 higher than the previous day. The implied volatity was 34.93, the open interest changed by 31 which increased total open position to 268

On 14 Nov DIXON was trading at 15419.00. The strike last trading price was 19.2, which was -3.4 lower than the previous day. The implied volatity was 34.96, the open interest changed by 33 which increased total open position to 236

On 13 Nov DIXON was trading at 15323.00. The strike last trading price was 22.6, which was -1.4 lower than the previous day. The implied volatity was 36.36, the open interest changed by 18 which increased total open position to 200

On 12 Nov DIXON was trading at 15307.00. The strike last trading price was 24, which was -1.1 lower than the previous day. The implied volatity was 36.55, the open interest changed by 42 which increased total open position to 181

On 11 Nov DIXON was trading at 15094.00. The strike last trading price was 30.1, which was 3.1 higher than the previous day. The implied volatity was 38.81, the open interest changed by 2 which increased total open position to 138

On 10 Nov DIXON was trading at 14867.00. The strike last trading price was 27, which was -2.9 lower than the previous day. The implied volatity was 39.56, the open interest changed by 7 which increased total open position to 131

On 7 Nov DIXON was trading at 14849.00. The strike last trading price was 29.75, which was -1.6 lower than the previous day. The implied volatity was 39.49, the open interest changed by 31 which increased total open position to 123

On 6 Nov DIXON was trading at 15079.00. The strike last trading price was 31.35, which was 3.35 higher than the previous day. The implied volatity was 37.54, the open interest changed by 6 which increased total open position to 91

On 4 Nov DIXON was trading at 15254.00. The strike last trading price was 28, which was -11.9 lower than the previous day. The implied volatity was 34.81, the open interest changed by 12 which increased total open position to 84

On 3 Nov DIXON was trading at 15485.00. The strike last trading price was 39.9, which was 0.6 higher than the previous day. The implied volatity was 34.85, the open interest changed by 4 which increased total open position to 71

On 31 Oct DIXON was trading at 15494.00. The strike last trading price was 39.95, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 66

On 30 Oct DIXON was trading at 15644.00. The strike last trading price was 41.95, which was 6.45 higher than the previous day. The implied volatity was 32.71, the open interest changed by 34 which increased total open position to 49

On 29 Oct DIXON was trading at 15512.00. The strike last trading price was 36, which was -27 lower than the previous day. The implied volatity was 32.32, the open interest changed by 3 which increased total open position to 14

On 28 Oct DIXON was trading at 15372.00. The strike last trading price was 63, which was 13.3 higher than the previous day. The implied volatity was 37.12, the open interest changed by 0 which decreased total open position to 10

On 27 Oct DIXON was trading at 15505.00. The strike last trading price was 49.7, which was -50.3 lower than the previous day. The implied volatity was 34.00, the open interest changed by 6 which increased total open position to 9

On 24 Oct DIXON was trading at 15490.00. The strike last trading price was 100, which was -100 lower than the previous day. The implied volatity was 38.72, the open interest changed by 1 which increased total open position to 2

DIXON 30DEC2025 20000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	13379.00	3844 ₹ 1,92,200	0 0.00	-	0 0	0 0	0 0
11 Dec	12988.00	3844 ₹ 1,92,200	0 0.00	-	0 0	0 0	0 0
10 Dec	12351.00	3844 ₹ 1,92,200	0 0.00	-	0 0	0 0	0 0
9 Dec	13517.00	3844 ₹ 1,92,200	0 0.00	-	0 0	0 0	0 0
8 Dec	13563.00	3844 ₹ 1,92,200	0 0.00	-	0 0	0 0	0 0
5 Dec	13749.00	3844 ₹ 1,92,200	0 0.00	-	0 0	0 0	0 0
4 Dec	13707.00	3844 ₹ 1,92,200	0 0.00	-	0 0	0 0	0 0
3 Dec	14018.00	3844 ₹ 1,92,200	0 0.00	-	0 0	0 0	0 0
2 Dec	14494.00	3844 ₹ 1,92,200	0 0.00	-	0 0	0 0	0 0
1 Dec	14566.00	3844 ₹ 1,92,200	0 0.00	-	0 0	0 0	0 0
28 Nov	14601.00	3844 ₹ 1,92,200	0 0.00	-	0 0	0 0	0 0
27 Nov	14643.00	3844 ₹ 1,92,200	0 0.00	-	0 0	0 0	0 0
26 Nov	14825.00	3844 ₹ 1,92,200	0 0.00	-	0 0	0 0	0 0
25 Nov	14401.00	3844 ₹ 1,92,200	0 0.00	-	0 0	0 0	0 0
24 Nov	14669.00	3844 ₹ 1,92,200	0 0.00	-	0 0	0 0	0 0
21 Nov	14965.00	3844 ₹ 1,92,200	0 0.00	-	0 0	0 0	0 0
20 Nov	15313.00	3844 ₹ 1,92,200	0 0.00	-	0 0	0 0	0 0
19 Nov	15540.00	3844 ₹ 1,92,200	0 0.00	-	0 0	0 0	0 0
18 Nov	15697.00	3844 ₹ 1,92,200	0 0.00	-	0 0	0 0	0 0
17 Nov	15641.00	3844 ₹ 1,92,200	0 0.00	-	0 0	0 0	0 0
14 Nov	15419.00	3844 ₹ 1,92,200	0 0.00	-	0 0	0 0	0 0
13 Nov	15323.00	3844 ₹ 1,92,200	0 0.00	-	0 0	0 0	0 0
12 Nov	15307.00	3844 ₹ 1,92,200	0 0.00	-	0 0	0 0	0 0
11 Nov	15094.00	3844 ₹ 1,92,200	0 0.00	-	0 0	0 0	0 0
10 Nov	14867.00	3844 ₹ 1,92,200	0 0.00	-	0 0	0 0	0 0
7 Nov	14849.00	3844 ₹ 1,92,200	0 0.00	-	0 0	0 0	0 0
6 Nov	15079.00	3844 ₹ 1,92,200	0 0.00	-	0 0	0 0	0 0
4 Nov	15254.00	3844 ₹ 1,92,200	0 0.00	-	0 0	0 0	0 0
3 Nov	15485.00	3844 ₹ 1,92,200	0 0.00	-	0 0	0 0	0 0
31 Oct	15494.00	3844 ₹ 1,92,200	0 0.00	-	0 0	0 0	0 0
30 Oct	15644.00	3844 ₹ 1,92,200	0 0.00	-	0 0	0 0	0 0
29 Oct	15512.00	3844 ₹ 1,92,200	0 0.00	-	0 0	0 0	0 0
28 Oct	15372.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	15505.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	15490.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Dixon Techno (India) Ltd - strike price 20000 expiring on 30DEC2025

Delta for 20000 PE is -

Historical price for 20000 PE is as follows

On 12 Dec DIXON was trading at 13379.00. The strike last trading price was 3844, 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 Dec DIXON was trading at 12988.00. The strike last trading price was 3844, 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 Dec DIXON was trading at 12351.00. The strike last trading price was 3844, 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 9 Dec DIXON was trading at 13517.00. The strike last trading price was 3844, 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 8 Dec DIXON was trading at 13563.00. The strike last trading price was 3844, 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 5 Dec DIXON was trading at 13749.00. The strike last trading price was 3844, 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 Dec DIXON was trading at 13707.00. The strike last trading price was 3844, 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 Dec DIXON was trading at 14018.00. The strike last trading price was 3844, 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 2 Dec DIXON was trading at 14494.00. The strike last trading price was 3844, 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 1 Dec DIXON was trading at 14566.00. The strike last trading price was 3844, 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 28 Nov DIXON was trading at 14601.00. The strike last trading price was 3844, 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 27 Nov DIXON was trading at 14643.00. The strike last trading price was 3844, 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 26 Nov DIXON was trading at 14825.00. The strike last trading price was 3844, 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 25 Nov DIXON was trading at 14401.00. The strike last trading price was 3844, 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 24 Nov DIXON was trading at 14669.00. The strike last trading price was 3844, 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 3844, 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 3844, 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 3844, 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 3844, 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 3844, 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 3844, 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 3844, 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 3844, 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 3844, 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 3844, 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 3844, 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 3844, 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 3844, 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 3844, 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 3844, 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 3844, 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 3844, 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 28 Oct DIXON was trading at 15372.00. The strike last trading price was 0, 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 27 Oct DIXON was trading at 15505.00. The strike last trading price was 0, 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 24 Oct DIXON was trading at 15490.00. The strike last trading price was 0, 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