MAZDOCK
Mazagon Dock Shipbuil Ltd
Historical option data for MAZDOCK
30 Mar 2026 04:13 PM IST
| MAZDOCK 28-Apr-2026 (28d) 2200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.38
Vega: 2.22
Theta: -2.13
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Mar | 2065.20 | 72 | -43.9 | 50.42 | 3,719 | 718 | 1,172 | |||||||||
| 27 Mar | 2162.90 | 115 | -49.15 | 48.65 | 1,355 | 284 | 474 | |||||||||
| 25 Mar | 2255.90 | 161 | -9.4 | 44.31 | 83 | 19 | 189 | |||||||||
| 24 Mar | 2253.00 | 170.15 | 26.25 | 46.53 | 239 | 83 | 171 | |||||||||
| 23 Mar | 2206.70 | 145 | -135 | 48.67 | 113 | 86 | 87 | |||||||||
| 20 Mar | 2324.10 | 280 | 4 | - | 0 | 0 | 1 | |||||||||
| 19 Mar | 2361.40 | 280 | 4 | - | 0 | 0 | 1 | |||||||||
| 18 Mar | 2456.90 | 280 | 4 | 20.96 | 1 | 0 | 1 | |||||||||
| 17 Mar | 2362.30 | 276 | -9 | - | 1 | 0 | 1 | |||||||||
| 16 Mar | 2331.80 | 276 | -9 | - | 1 | 1 | 0 | |||||||||
| 13 Mar | 2328.00 | 276 | -9 | 59.81 | 1 | 0 | 0 | |||||||||
| 12 Mar | 2443.30 | 285 | -46.15 | 24.38 | 2 | 1 | 1 | |||||||||
| 11 Mar | 2436.10 | 331.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 2482.10 | 331.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 2387.00 | 331.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 2471.90 | 331.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 2352.50 | 331.15 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 4 Mar | 2165.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 2209.80 | 331.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 2450.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 2427.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 2394.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Mazagon Dock Shipbuil Ltd - strike price 2200 expiring on 28APR2026
Delta for 2200 CE is 0.38
Historical price for 2200 CE is as follows
On 30 Mar MAZDOCK was trading at 2065.20. The strike last trading price was 72, which was -43.9 lower than the previous day. The implied volatity was 50.42, the open interest changed by 718 which increased total open position to 1172
On 27 Mar MAZDOCK was trading at 2162.90. The strike last trading price was 115, which was -49.15 lower than the previous day. The implied volatity was 48.65, the open interest changed by 284 which increased total open position to 474
On 25 Mar MAZDOCK was trading at 2255.90. The strike last trading price was 161, which was -9.4 lower than the previous day. The implied volatity was 44.31, the open interest changed by 19 which increased total open position to 189
On 24 Mar MAZDOCK was trading at 2253.00. The strike last trading price was 170.15, which was 26.25 higher than the previous day. The implied volatity was 46.53, the open interest changed by 83 which increased total open position to 171
On 23 Mar MAZDOCK was trading at 2206.70. The strike last trading price was 145, which was -135 lower than the previous day. The implied volatity was 48.67, the open interest changed by 86 which increased total open position to 87
On 20 Mar MAZDOCK was trading at 2324.10. The strike last trading price was 280, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Mar MAZDOCK was trading at 2361.40. The strike last trading price was 280, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar MAZDOCK was trading at 2456.90. The strike last trading price was 280, which was 4 higher than the previous day. The implied volatity was 20.96, the open interest changed by 0 which decreased total open position to 1
On 17 Mar MAZDOCK was trading at 2362.30. The strike last trading price was 276, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar MAZDOCK was trading at 2331.80. The strike last trading price was 276, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 13 Mar MAZDOCK was trading at 2328.00. The strike last trading price was 276, which was -9 lower than the previous day. The implied volatity was 59.81, the open interest changed by 0 which decreased total open position to 0
On 12 Mar MAZDOCK was trading at 2443.30. The strike last trading price was 285, which was -46.15 lower than the previous day. The implied volatity was 24.38, the open interest changed by 1 which increased total open position to 1
On 11 Mar MAZDOCK was trading at 2436.10. The strike last trading price was 331.15, 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 Mar MAZDOCK was trading at 2482.10. The strike last trading price was 331.15, 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 9 Mar MAZDOCK was trading at 2387.00. The strike last trading price was 331.15, 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 Mar MAZDOCK was trading at 2471.90. The strike last trading price was 331.15, 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 5 Mar MAZDOCK was trading at 2352.50. The strike last trading price was 331.15, 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 Mar MAZDOCK was trading at 2165.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar MAZDOCK was trading at 2209.80. The strike last trading price was 331.15, 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 Feb MAZDOCK was trading at 2450.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb MAZDOCK was trading at 2427.40. 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 1 Feb MAZDOCK was trading at 2394.50. 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
| MAZDOCK 28-Apr-2026 (28d) 2200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.6
Vega: 2.25
Theta: -1.76
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Mar | 2065.20 | 197.1 | 60.55 | 55.53 | 901 | 249 | 959 |
| 27 Mar | 2162.90 | 140.35 | 40.15 | 50.83 | 1,037 | 263 | 712 |
| 25 Mar | 2255.90 | 102 | 0.2 | 50.58 | 204 | 9 | 447 |
| 24 Mar | 2253.00 | 100.65 | -27.05 | 49.73 | 196 | 55 | 439 |
| 23 Mar | 2206.70 | 130.55 | 63.8 | 51.66 | 338 | -13 | 383 |
| 20 Mar | 2324.10 | 65.6 | 5.5 | 43.14 | 343 | 255 | 396 |
| 19 Mar | 2361.40 | 57 | 24.15 | 43.52 | 66 | -7 | 138 |
| 18 Mar | 2456.90 | 33 | -23.8 | 41.35 | 112 | 74 | 144 |
| 17 Mar | 2362.30 | 56.8 | -16.45 | 43.21 | 49 | 6 | 70 |
| 16 Mar | 2331.80 | 74.35 | -7.7 | 43.89 | 28 | 5 | 64 |
| 13 Mar | 2328.00 | 81.95 | 29.55 | 45.89 | 60 | 20 | 50 |
| 12 Mar | 2443.30 | 52.4 | 1.4 | 46.24 | 17 | 4 | 29 |
| 11 Mar | 2436.10 | 51.95 | 16.6 | 44.07 | 16 | 2 | 26 |
| 10 Mar | 2482.10 | 35.8 | -46.2 | 41.63 | 28 | 20 | 24 |
| 9 Mar | 2387.00 | 82 | 20.85 | 50.55 | 4 | 1 | 3 |
| 6 Mar | 2471.90 | 61.15 | -13.85 | 49.38 | 2 | 1 | 2 |
| 5 Mar | 2352.50 | 162.35 | 0 | 1.37 | 0 | 0 | 0 |
| 4 Mar | 2165.40 | - | - | - | 0 | 0 | 0 |
| 2 Mar | 2209.80 | 162.35 | 0 | 1.98 | 0 | 0 | 0 |
| 3 Feb | 2450.40 | - | - | - | 0 | 0 | 0 |
| 2 Feb | 2427.40 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 2394.50 | 0 | 0 | 6.2 | 0 | 0 | 0 |
For Mazagon Dock Shipbuil Ltd - strike price 2200 expiring on 28APR2026
Delta for 2200 PE is -0.6
Historical price for 2200 PE is as follows
On 30 Mar MAZDOCK was trading at 2065.20. The strike last trading price was 197.1, which was 60.55 higher than the previous day. The implied volatity was 55.53, the open interest changed by 249 which increased total open position to 959
On 27 Mar MAZDOCK was trading at 2162.90. The strike last trading price was 140.35, which was 40.15 higher than the previous day. The implied volatity was 50.83, the open interest changed by 263 which increased total open position to 712
On 25 Mar MAZDOCK was trading at 2255.90. The strike last trading price was 102, which was 0.2 higher than the previous day. The implied volatity was 50.58, the open interest changed by 9 which increased total open position to 447
On 24 Mar MAZDOCK was trading at 2253.00. The strike last trading price was 100.65, which was -27.05 lower than the previous day. The implied volatity was 49.73, the open interest changed by 55 which increased total open position to 439
On 23 Mar MAZDOCK was trading at 2206.70. The strike last trading price was 130.55, which was 63.8 higher than the previous day. The implied volatity was 51.66, the open interest changed by -13 which decreased total open position to 383
On 20 Mar MAZDOCK was trading at 2324.10. The strike last trading price was 65.6, which was 5.5 higher than the previous day. The implied volatity was 43.14, the open interest changed by 255 which increased total open position to 396
On 19 Mar MAZDOCK was trading at 2361.40. The strike last trading price was 57, which was 24.15 higher than the previous day. The implied volatity was 43.52, the open interest changed by -7 which decreased total open position to 138
On 18 Mar MAZDOCK was trading at 2456.90. The strike last trading price was 33, which was -23.8 lower than the previous day. The implied volatity was 41.35, the open interest changed by 74 which increased total open position to 144
On 17 Mar MAZDOCK was trading at 2362.30. The strike last trading price was 56.8, which was -16.45 lower than the previous day. The implied volatity was 43.21, the open interest changed by 6 which increased total open position to 70
On 16 Mar MAZDOCK was trading at 2331.80. The strike last trading price was 74.35, which was -7.7 lower than the previous day. The implied volatity was 43.89, the open interest changed by 5 which increased total open position to 64
On 13 Mar MAZDOCK was trading at 2328.00. The strike last trading price was 81.95, which was 29.55 higher than the previous day. The implied volatity was 45.89, the open interest changed by 20 which increased total open position to 50
On 12 Mar MAZDOCK was trading at 2443.30. The strike last trading price was 52.4, which was 1.4 higher than the previous day. The implied volatity was 46.24, the open interest changed by 4 which increased total open position to 29
On 11 Mar MAZDOCK was trading at 2436.10. The strike last trading price was 51.95, which was 16.6 higher than the previous day. The implied volatity was 44.07, the open interest changed by 2 which increased total open position to 26
On 10 Mar MAZDOCK was trading at 2482.10. The strike last trading price was 35.8, which was -46.2 lower than the previous day. The implied volatity was 41.63, the open interest changed by 20 which increased total open position to 24
On 9 Mar MAZDOCK was trading at 2387.00. The strike last trading price was 82, which was 20.85 higher than the previous day. The implied volatity was 50.55, the open interest changed by 1 which increased total open position to 3
On 6 Mar MAZDOCK was trading at 2471.90. The strike last trading price was 61.15, which was -13.85 lower than the previous day. The implied volatity was 49.38, the open interest changed by 1 which increased total open position to 2
On 5 Mar MAZDOCK was trading at 2352.50. The strike last trading price was 162.35, which was 0 lower than the previous day. The implied volatity was 1.37, the open interest changed by 0 which decreased total open position to 0
On 4 Mar MAZDOCK was trading at 2165.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar MAZDOCK was trading at 2209.80. The strike last trading price was 162.35, which was 0 lower than the previous day. The implied volatity was 1.98, the open interest changed by 0 which decreased total open position to 0
On 3 Feb MAZDOCK was trading at 2450.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb MAZDOCK was trading at 2427.40. 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 1 Feb MAZDOCK was trading at 2394.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.2, the open interest changed by 0 which decreased total open position to 0
