MAZDOCK

Mazagon Dock Shipbuil Ltd

2447.8 -10.90 (-0.44%)

L: 2434.8 H: 2463.9

Back to Option Chain

Historical option data for MAZDOCK
15 Dec 2025 04:13 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

MAZDOCK 30-DEC-2025 2200 CE
Delta: 0.92 Vega: 0.74 Theta: -1.53 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	2447.80	262.5 ₹ 45,937.5	-50.85 -8898.75	39.91	2 350	-1 -175	8 1,400
12 Dec	2458.70	313.35 ₹ 54,836.25	-121.65 -21288.75	-	0 0	0 0	9 1,575

11 Dec	2467.50	313.35 ₹ 54,836.25	-121.65 -21288.75	-	0 0	0 0	9 1,575
10 Dec	2439.10	313.35 ₹ 54,836.25	-121.65 -21288.75	-	0 0	0 0	9 1,575
9 Dec	2489.10	313.35 ₹ 54,836.25	-121.65 -21288.75	31.55	14 2,450	4 700	8 1,400
8 Dec	2483.70	435 ₹ 76,125	-63 -11025.00	-	0 0	0 0	4 700
5 Dec	2616.30	435 ₹ 76,125	-63 -11025.00	-	0 0	0 0	0 0
4 Dec	2641.20	435 ₹ 76,125	-63 -11025.00	-	0 0	-1 -175	0 0
3 Dec	2617.20	435 ₹ 76,125	-63 -11025.00	37.52	1 175	0 0	5 875
2 Dec	2651.20	498 ₹ 87,150	-186.05 -32558.75	-	0 0	0 0	0 0
1 Dec	2672.20	498 ₹ 87,150	-186.05 -32558.75	-	0 0	0 0	0 0
28 Nov	2679.60	498 ₹ 87,150	-186.05 -32558.75	-	0 0	0 0	0 0
27 Nov	2677.40	498 ₹ 87,150	-186.05 -32558.75	-	0 0	0 0	0 0
26 Nov	2696.50	498 ₹ 87,150	-186.05 -32558.75	-	0 0	5 875	0 0
25 Nov	2643.00	498 ₹ 87,150	-186.05 -32558.75	58.07	5 875	4 700	4 700
24 Nov	2686.10	684.05 ₹ 1,19,708.75	0 0.00	-	0 0	0 0	0 0
21 Nov	2745.20	684.05 ₹ 1,19,708.75	0 0.00	-	0 0	0 0	0 0
20 Nov	2829.50	684.05 ₹ 1,19,708.75	0 0.00	-	0 0	0 0	0 0

For Mazagon Dock Shipbuil Ltd - strike price 2200 expiring on 30DEC2025

Delta for 2200 CE is 0.92

Historical price for 2200 CE is as follows

On 15 Dec MAZDOCK was trading at 2447.80. The strike last trading price was 262.5, which was -50.85 lower than the previous day. The implied volatity was 39.91, the open interest changed by -1 which decreased total open position to 8

On 12 Dec MAZDOCK was trading at 2458.70. The strike last trading price was 313.35, which was -121.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 11 Dec MAZDOCK was trading at 2467.50. The strike last trading price was 313.35, which was -121.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 10 Dec MAZDOCK was trading at 2439.10. The strike last trading price was 313.35, which was -121.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 9 Dec MAZDOCK was trading at 2489.10. The strike last trading price was 313.35, which was -121.65 lower than the previous day. The implied volatity was 31.55, the open interest changed by 4 which increased total open position to 8

On 8 Dec MAZDOCK was trading at 2483.70. The strike last trading price was 435, which was -63 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec MAZDOCK was trading at 2616.30. The strike last trading price was 435, which was -63 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 MAZDOCK was trading at 2641.20. The strike last trading price was 435, which was -63 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 3 Dec MAZDOCK was trading at 2617.20. The strike last trading price was 435, which was -63 lower than the previous day. The implied volatity was 37.52, the open interest changed by 0 which decreased total open position to 5

On 2 Dec MAZDOCK was trading at 2651.20. The strike last trading price was 498, which was -186.05 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 MAZDOCK was trading at 2672.20. The strike last trading price was 498, which was -186.05 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 MAZDOCK was trading at 2679.60. The strike last trading price was 498, which was -186.05 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 MAZDOCK was trading at 2677.40. The strike last trading price was 498, which was -186.05 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 MAZDOCK was trading at 2696.50. The strike last trading price was 498, which was -186.05 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 25 Nov MAZDOCK was trading at 2643.00. The strike last trading price was 498, which was -186.05 lower than the previous day. The implied volatity was 58.07, the open interest changed by 4 which increased total open position to 4

On 24 Nov MAZDOCK was trading at 2686.10. The strike last trading price was 684.05, 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 MAZDOCK was trading at 2745.20. The strike last trading price was 684.05, 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 MAZDOCK was trading at 2829.50. The strike last trading price was 684.05, 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 30DEC2025 2200 PE
Delta: -0.07 Vega: 0.67 Theta: -0.80 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	2447.80	6.05 ₹ 1,058.75	0.2 35.00	37.76	228 39,900	-5 -875	460 80,500
12 Dec	2458.70	6.15 ₹ 1,076.25	-1.35 -236.25	36.14	158 27,650	-7 -1,225	465 81,375
11 Dec	2467.50	7.35 ₹ 1,286.25	-5.2 -910.00	37.20	203 35,525	-11 -1,925	472 82,600
10 Dec	2439.10	13.35 ₹ 2,336.25	5.4 945.00	40.19	401 70,175	20 3,500	482 84,350
9 Dec	2489.10	7.5 ₹ 1,312.5	-4.6 -805.00	38.78	2,189 3,83,075	-31 -5,425	479 83,825
8 Dec	2483.70	14.15 ₹ 2,476.25	10.05 1758.75	43.41	1,614 2,82,450	223 39,025	481 84,175
5 Dec	2616.30	4.1 ₹ 717.5	1.05 183.75	39.54	162 28,350	-87 -15,225	257 44,975
4 Dec	2641.20	3.05 ₹ 533.75	-0.1 -17.50	39.48	19 3,325	16 2,800	345 60,375
3 Dec	2617.20	3.15 ₹ 551.25	-1.25 -218.75	36.44	28 4,900	-2 -350	331 57,925
2 Dec	2651.20	4.4 ₹ 770	1.15 201.25	40.39	40 7,000	20 3,500	331 57,925
1 Dec	2672.20	3.25 ₹ 568.75	-0.25 -43.75	38.48	68 11,900	6 1,050	311 54,425
28 Nov	2679.60	3.55 ₹ 621.25	-0.3 -52.50	37.83	112 19,600	27 4,725	305 53,375
27 Nov	2677.40	3.75 ₹ 656.25	0.1 17.50	37.39	158 27,650	12 2,100	278 48,650
26 Nov	2696.50	3.85 ₹ 673.75	-3.15 -551.25	38.24	281 49,175	154 26,950	267 46,725
25 Nov	2643.00	7 ₹ 1,225	1.05 183.75	39.71	239 41,825	42 7,350	112 19,600
24 Nov	2686.10	5.95 ₹ 1,041.25	-0.4 -70.00	40.04	492 86,100	-45 -7,875	69 12,075
21 Nov	2745.20	6.25 ₹ 1,093.75	0.25 43.75	41.81	991 1,73,425	10 1,750	114 19,950
20 Nov	2829.50	6.05 ₹ 1,058.75	0.5 87.50	45.46	113 19,775	102 17,850	104 18,200

For Mazagon Dock Shipbuil Ltd - strike price 2200 expiring on 30DEC2025

Delta for 2200 PE is -0.07

Historical price for 2200 PE is as follows

On 15 Dec MAZDOCK was trading at 2447.80. The strike last trading price was 6.05, which was 0.2 higher than the previous day. The implied volatity was 37.76, the open interest changed by -5 which decreased total open position to 460

On 12 Dec MAZDOCK was trading at 2458.70. The strike last trading price was 6.15, which was -1.35 lower than the previous day. The implied volatity was 36.14, the open interest changed by -7 which decreased total open position to 465

On 11 Dec MAZDOCK was trading at 2467.50. The strike last trading price was 7.35, which was -5.2 lower than the previous day. The implied volatity was 37.20, the open interest changed by -11 which decreased total open position to 472

On 10 Dec MAZDOCK was trading at 2439.10. The strike last trading price was 13.35, which was 5.4 higher than the previous day. The implied volatity was 40.19, the open interest changed by 20 which increased total open position to 482

On 9 Dec MAZDOCK was trading at 2489.10. The strike last trading price was 7.5, which was -4.6 lower than the previous day. The implied volatity was 38.78, the open interest changed by -31 which decreased total open position to 479

On 8 Dec MAZDOCK was trading at 2483.70. The strike last trading price was 14.15, which was 10.05 higher than the previous day. The implied volatity was 43.41, the open interest changed by 223 which increased total open position to 481

On 5 Dec MAZDOCK was trading at 2616.30. The strike last trading price was 4.1, which was 1.05 higher than the previous day. The implied volatity was 39.54, the open interest changed by -87 which decreased total open position to 257

On 4 Dec MAZDOCK was trading at 2641.20. The strike last trading price was 3.05, which was -0.1 lower than the previous day. The implied volatity was 39.48, the open interest changed by 16 which increased total open position to 345

On 3 Dec MAZDOCK was trading at 2617.20. The strike last trading price was 3.15, which was -1.25 lower than the previous day. The implied volatity was 36.44, the open interest changed by -2 which decreased total open position to 331

On 2 Dec MAZDOCK was trading at 2651.20. The strike last trading price was 4.4, which was 1.15 higher than the previous day. The implied volatity was 40.39, the open interest changed by 20 which increased total open position to 331

On 1 Dec MAZDOCK was trading at 2672.20. The strike last trading price was 3.25, which was -0.25 lower than the previous day. The implied volatity was 38.48, the open interest changed by 6 which increased total open position to 311

On 28 Nov MAZDOCK was trading at 2679.60. The strike last trading price was 3.55, which was -0.3 lower than the previous day. The implied volatity was 37.83, the open interest changed by 27 which increased total open position to 305

On 27 Nov MAZDOCK was trading at 2677.40. The strike last trading price was 3.75, which was 0.1 higher than the previous day. The implied volatity was 37.39, the open interest changed by 12 which increased total open position to 278

On 26 Nov MAZDOCK was trading at 2696.50. The strike last trading price was 3.85, which was -3.15 lower than the previous day. The implied volatity was 38.24, the open interest changed by 154 which increased total open position to 267

On 25 Nov MAZDOCK was trading at 2643.00. The strike last trading price was 7, which was 1.05 higher than the previous day. The implied volatity was 39.71, the open interest changed by 42 which increased total open position to 112

On 24 Nov MAZDOCK was trading at 2686.10. The strike last trading price was 5.95, which was -0.4 lower than the previous day. The implied volatity was 40.04, the open interest changed by -45 which decreased total open position to 69

On 21 Nov MAZDOCK was trading at 2745.20. The strike last trading price was 6.25, which was 0.25 higher than the previous day. The implied volatity was 41.81, the open interest changed by 10 which increased total open position to 114

On 20 Nov MAZDOCK was trading at 2829.50. The strike last trading price was 6.05, which was 0.5 higher than the previous day. The implied volatity was 45.46, the open interest changed by 102 which increased total open position to 104

Related Pages for MAZDOCK

MAZDOCK

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