MAZDOCK
Mazagon Dock Shipbuil Ltd
Historical option data for MAZDOCK
02 Apr 2026 03:18 PM IST
| MAZDOCK 28-Apr-2026 (26d) 2260 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.55
Vega: 2.39
Theta: -2.39
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Apr | 2262.00 | 118.2 | -45.65 | 45.18 | 1,534 | 399 | 542 | |||||||||
| 1 Apr | 2318.20 | 167.4 | 115 | 50.16 | 2,827 | 42 | 143 | |||||||||
| 30 Mar | 2065.20 | 53.05 | -37.2 | 49.85 | 119 | 46 | 102 | |||||||||
| 27 Mar | 2162.90 | 89.75 | -44.55 | 48.29 | 97 | 54 | 56 | |||||||||
| 25 Mar | 2255.90 | 133.75 | -73.8 | 45.95 | 2 | 0 | 0 | |||||||||
| 24 Mar | 2253.00 | 207.55 | 0 | 0.15 | 0 | 0 | 0 | |||||||||
| 23 Mar | 2206.70 | 207.55 | 0 | 1.51 | 0 | 0 | 0 | |||||||||
| 20 Mar | 2324.10 | 207.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 2361.40 | 207.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 2456.90 | 207.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 2362.30 | 207.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 2331.80 | 207.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 2328.00 | 207.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 2443.30 | 207.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 2436.10 | 207.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 2482.10 | 207.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 2387.00 | 207.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 2471.90 | 207.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 2352.50 | 207.55 | 0 | 0.71 | 0 | 0 | 0 | |||||||||
| 4 Mar | 2165.40 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 2 Mar | 2209.80 | 207.55 | 0 | - | 0 | 0 | 0 | |||||||||
For Mazagon Dock Shipbuil Ltd - strike price 2260 expiring on 28APR2026
Delta for 2260 CE is 0.55
Historical price for 2260 CE is as follows
On 2 Apr MAZDOCK was trading at 2262.00. The strike last trading price was 118.2, which was -45.65 lower than the previous day. The implied volatity was 45.18, the open interest changed by 399 which increased total open position to 542
On 1 Apr MAZDOCK was trading at 2318.20. The strike last trading price was 167.4, which was 115 higher than the previous day. The implied volatity was 50.16, the open interest changed by 42 which increased total open position to 143
On 30 Mar MAZDOCK was trading at 2065.20. The strike last trading price was 53.05, which was -37.2 lower than the previous day. The implied volatity was 49.85, the open interest changed by 46 which increased total open position to 102
On 27 Mar MAZDOCK was trading at 2162.90. The strike last trading price was 89.75, which was -44.55 lower than the previous day. The implied volatity was 48.29, the open interest changed by 54 which increased total open position to 56
On 25 Mar MAZDOCK was trading at 2255.90. The strike last trading price was 133.75, which was -73.8 lower than the previous day. The implied volatity was 45.95, the open interest changed by 0 which decreased total open position to 0
On 24 Mar MAZDOCK was trading at 2253.00. The strike last trading price was 207.55, which was 0 lower than the previous day. The implied volatity was 0.15, the open interest changed by 0 which decreased total open position to 0
On 23 Mar MAZDOCK was trading at 2206.70. The strike last trading price was 207.55, which was 0 lower than the previous day. The implied volatity was 1.51, the open interest changed by 0 which decreased total open position to 0
On 20 Mar MAZDOCK was trading at 2324.10. The strike last trading price was 207.55, 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 19 Mar MAZDOCK was trading at 2361.40. The strike last trading price was 207.55, 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 18 Mar MAZDOCK was trading at 2456.90. The strike last trading price was 207.55, 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 17 Mar MAZDOCK was trading at 2362.30. The strike last trading price was 207.55, 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 16 Mar MAZDOCK was trading at 2331.80. The strike last trading price was 207.55, 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 Mar MAZDOCK was trading at 2328.00. The strike last trading price was 207.55, 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 Mar MAZDOCK was trading at 2443.30. The strike last trading price was 207.55, 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 Mar MAZDOCK was trading at 2436.10. The strike last trading price was 207.55, 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 Mar MAZDOCK was trading at 2482.10. The strike last trading price was 207.55, 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 9 Mar MAZDOCK was trading at 2387.00. The strike last trading price was 207.55, 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 Mar MAZDOCK was trading at 2471.90. The strike last trading price was 207.55, 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 5 Mar MAZDOCK was trading at 2352.50. The strike last trading price was 207.55, which was 0 lower than the previous day. The implied volatity was 0.71, 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 207.55, 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
| MAZDOCK 28-Apr-2026 (26d) 2260 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 2.39
Theta: -1.89
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Apr | 2262.00 | 105.35 | 12.65 | 47.82 | 1,081 | 103 | 363 |
| 1 Apr | 2318.20 | 89.5 | -126.5 | 50.24 | 1,127 | 213 | 259 |
| 30 Mar | 2065.20 | 216 | 49.85 | 44.29 | 13 | -5 | 46 |
| 27 Mar | 2162.90 | 166.15 | 61.15 | 47.15 | 45 | 18 | 52 |
| 25 Mar | 2255.90 | 105 | 43.8 | 41.26 | 48 | 31 | 33 |
| 24 Mar | 2253.00 | 61.2 | 9.2 | - | 0 | 0 | 2 |
| 23 Mar | 2206.70 | 61.2 | 9.2 | - | 0 | 0 | 2 |
| 20 Mar | 2324.10 | 61.2 | 9.2 | - | 0 | 0 | 2 |
| 19 Mar | 2361.40 | 61.2 | 9.2 | 37.6 | 1 | 0 | 2 |
| 18 Mar | 2456.90 | 52 | -133.3 | 43.34 | 3 | 0 | 0 |
| 17 Mar | 2362.30 | 185.3 | 0 | 4.43 | 0 | 0 | 0 |
| 16 Mar | 2331.80 | 185.3 | 0 | 3.04 | 0 | 0 | 0 |
| 13 Mar | 2328.00 | 185.3 | 0 | 3 | 0 | 0 | 0 |
| 12 Mar | 2443.30 | 185.3 | 0 | 6.55 | 0 | 0 | 0 |
| 11 Mar | 2436.10 | 185.3 | 0 | 6.06 | 0 | 0 | 0 |
| 10 Mar | 2482.10 | 185.3 | 0 | 7.64 | 0 | 0 | 0 |
| 9 Mar | 2387.00 | 185.3 | 0 | 4.9 | 0 | 0 | 0 |
| 6 Mar | 2471.90 | 185.3 | 0 | 6.98 | 0 | 0 | 0 |
| 5 Mar | 2352.50 | 185.3 | 0 | 3.96 | 0 | 0 | 0 |
| 4 Mar | 2165.40 | - | - | - | 0 | 0 | 0 |
| 2 Mar | 2209.80 | 185.3 | 0 | 0.08 | 0 | 0 | 0 |
For Mazagon Dock Shipbuil Ltd - strike price 2260 expiring on 28APR2026
Delta for 2260 PE is -0.45
Historical price for 2260 PE is as follows
On 2 Apr MAZDOCK was trading at 2262.00. The strike last trading price was 105.35, which was 12.65 higher than the previous day. The implied volatity was 47.82, the open interest changed by 103 which increased total open position to 363
On 1 Apr MAZDOCK was trading at 2318.20. The strike last trading price was 89.5, which was -126.5 lower than the previous day. The implied volatity was 50.24, the open interest changed by 213 which increased total open position to 259
On 30 Mar MAZDOCK was trading at 2065.20. The strike last trading price was 216, which was 49.85 higher than the previous day. The implied volatity was 44.29, the open interest changed by -5 which decreased total open position to 46
On 27 Mar MAZDOCK was trading at 2162.90. The strike last trading price was 166.15, which was 61.15 higher than the previous day. The implied volatity was 47.15, the open interest changed by 18 which increased total open position to 52
On 25 Mar MAZDOCK was trading at 2255.90. The strike last trading price was 105, which was 43.8 higher than the previous day. The implied volatity was 41.26, the open interest changed by 31 which increased total open position to 33
On 24 Mar MAZDOCK was trading at 2253.00. The strike last trading price was 61.2, which was 9.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar MAZDOCK was trading at 2206.70. The strike last trading price was 61.2, which was 9.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar MAZDOCK was trading at 2324.10. The strike last trading price was 61.2, which was 9.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Mar MAZDOCK was trading at 2361.40. The strike last trading price was 61.2, which was 9.2 higher than the previous day. The implied volatity was 37.6, the open interest changed by 0 which decreased total open position to 2
On 18 Mar MAZDOCK was trading at 2456.90. The strike last trading price was 52, which was -133.3 lower than the previous day. The implied volatity was 43.34, the open interest changed by 0 which decreased total open position to 0
On 17 Mar MAZDOCK was trading at 2362.30. The strike last trading price was 185.3, which was 0 lower than the previous day. The implied volatity was 4.43, the open interest changed by 0 which decreased total open position to 0
On 16 Mar MAZDOCK was trading at 2331.80. The strike last trading price was 185.3, 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 13 Mar MAZDOCK was trading at 2328.00. The strike last trading price was 185.3, which was 0 lower than the previous day. The implied volatity was 3, 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 185.3, which was 0 lower than the previous day. The implied volatity was 6.55, the open interest changed by 0 which decreased total open position to 0
On 11 Mar MAZDOCK was trading at 2436.10. The strike last trading price was 185.3, which was 0 lower than the previous day. The implied volatity was 6.06, 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 185.3, which was 0 lower than the previous day. The implied volatity was 7.64, 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 185.3, which was 0 lower than the previous day. The implied volatity was 4.9, 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 185.3, which was 0 lower than the previous day. The implied volatity was 6.98, 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 185.3, which was 0 lower than the previous day. The implied volatity was 3.96, 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 185.3, which was 0 lower than the previous day. The implied volatity was 0.08, the open interest changed by 0 which decreased total open position to 0
