MAZDOCK
Mazagon Dock Shipbuil Ltd
Historical option data for MAZDOCK
27 Mar 2026 04:13 PM IST
| MAZDOCK 30-MAR-2026 2300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.2
Theta: -1.34
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 27 Mar | 2162.90 | 1.55 | -16 | 40.31 | 6,318 | 533 | 2,000 | |||||||||
| 25 Mar | 2255.90 | 16 | -11.75 | 30.83 | 14,705 | 207 | 1,470 | |||||||||
| 24 Mar | 2253.00 | 29.7 | 10 | 40.12 | 9,094 | 171 | 1,325 | |||||||||
| 23 Mar | 2206.70 | 19.6 | -53.35 | 43.71 | 4,658 | 223 | 1,172 | |||||||||
| 20 Mar | 2324.10 | 74 | -28 | 36.98 | 480 | 31 | 949 | |||||||||
| 19 Mar | 2361.40 | 99.85 | -79.55 | 35.12 | 329 | -5 | 920 | |||||||||
| 18 Mar | 2456.90 | 179.5 | 72.9 | 37.36 | 389 | -48 | 928 | |||||||||
| 17 Mar | 2362.30 | 111.8 | 11.65 | 36.39 | 1,675 | -67 | 977 | |||||||||
| 16 Mar | 2331.80 | 95.25 | -11.5 | 44.44 | 3,503 | 65 | 1,054 | |||||||||
| 13 Mar | 2328.00 | 105.15 | -87.9 | 43.17 | 300 | 4 | 989 | |||||||||
|
|
||||||||||||||||
| 12 Mar | 2443.30 | 191.05 | 8.5 | 42.35 | 158 | -4 | 988 | |||||||||
| 11 Mar | 2436.10 | 181.9 | -43.45 | 44.02 | 76 | 0 | 992 | |||||||||
| 10 Mar | 2482.10 | 234.4 | 72.45 | 45.2 | 805 | -26 | 995 | |||||||||
| 9 Mar | 2387.00 | 163 | -54.7 | 46.2 | 1,396 | -9 | 1,022 | |||||||||
| 6 Mar | 2471.90 | 219 | 87.4 | 37.79 | 2,377 | -256 | 1,031 | |||||||||
| 5 Mar | 2352.50 | 134 | 94.8 | 38.75 | 27,293 | -205 | 1,292 | |||||||||
| 4 Mar | 2165.40 | 39.6 | -12.15 | 36.9 | 2,570 | 33 | 1,505 | |||||||||
| 2 Mar | 2209.80 | 52.8 | 0.25 | 32.58 | 4,388 | 279 | 1,486 | |||||||||
| 27 Feb | 2224.90 | 53.35 | -15.9 | 29.77 | 1,255 | 125 | 1,179 | |||||||||
| 26 Feb | 2251.70 | 68.7 | 4.1 | 30.08 | 2,397 | 60 | 1,056 | |||||||||
| 25 Feb | 2237.80 | 66.9 | -12.25 | 31.41 | 1,284 | 324 | 996 | |||||||||
| 24 Feb | 2256.40 | 80.5 | -19.15 | 32.41 | 974 | 295 | 673 | |||||||||
| 23 Feb | 2280.80 | 99.5 | -45.4 | 34.24 | 814 | 283 | 373 | |||||||||
| 20 Feb | 2360.20 | 137.6 | 9.5 | 30.51 | 147 | 0 | 88 | |||||||||
| 19 Feb | 2343.30 | 125.1 | -43.4 | 30.78 | 93 | 53 | 87 | |||||||||
| 18 Feb | 2388.60 | 166.95 | 1.95 | 32.4 | 69 | 26 | 35 | |||||||||
| 17 Feb | 2367.80 | 165 | 3 | 37.21 | 3 | -1 | 8 | |||||||||
| 16 Feb | 2357.50 | 162 | -0.05 | 36.28 | 6 | 2 | 9 | |||||||||
| 13 Feb | 2350.20 | 162.05 | -20.05 | 37.95 | 11 | 3 | 6 | |||||||||
| 12 Feb | 2414.90 | 182.1 | -32.9 | 28.36 | 4 | 0 | 4 | |||||||||
| 11 Feb | 2430.60 | 215 | -36 | - | 0 | 0 | 4 | |||||||||
| 10 Feb | 2439.10 | 215 | -36 | 33.78 | 1 | 0 | 4 | |||||||||
| 9 Feb | 2472.50 | 251 | 61 | 35.07 | 1 | 0 | 5 | |||||||||
| 6 Feb | 2402.40 | 190 | 6 | 31.28 | 2 | 1 | 6 | |||||||||
| 5 Feb | 2398.40 | 184 | -30.05 | 30.05 | 3 | 2 | 6 | |||||||||
| 4 Feb | 2431.00 | 214.05 | -65.95 | 32.56 | 4 | -1 | 5 | |||||||||
| 3 Feb | 2450.40 | 280 | 76 | 46.76 | 1 | 0 | 5 | |||||||||
| 2 Feb | 2427.40 | 204 | -54.55 | 26.69 | 2 | 1 | 6 | |||||||||
| 1 Feb | 2394.50 | 258.55 | 26.7 | - | 0 | 0 | 5 | |||||||||
| 30 Jan | 2572.90 | 258.55 | 26.7 | - | 0 | 0 | 5 | |||||||||
| 29 Jan | 2517.20 | 258.55 | 26.7 | - | 0 | 0 | 5 | |||||||||
| 28 Jan | 2505.60 | 258.55 | 26.7 | 20.39 | 5 | 4 | 4 | |||||||||
For Mazagon Dock Shipbuil Ltd - strike price 2300 expiring on 30MAR2026
Delta for 2300 CE is 0.05
Historical price for 2300 CE is as follows
On 27 Mar MAZDOCK was trading at 2162.90. The strike last trading price was 1.55, which was -16 lower than the previous day. The implied volatity was 40.31, the open interest changed by 533 which increased total open position to 2000
On 25 Mar MAZDOCK was trading at 2255.90. The strike last trading price was 16, which was -11.75 lower than the previous day. The implied volatity was 30.83, the open interest changed by 207 which increased total open position to 1470
On 24 Mar MAZDOCK was trading at 2253.00. The strike last trading price was 29.7, which was 10 higher than the previous day. The implied volatity was 40.12, the open interest changed by 171 which increased total open position to 1325
On 23 Mar MAZDOCK was trading at 2206.70. The strike last trading price was 19.6, which was -53.35 lower than the previous day. The implied volatity was 43.71, the open interest changed by 223 which increased total open position to 1172
On 20 Mar MAZDOCK was trading at 2324.10. The strike last trading price was 74, which was -28 lower than the previous day. The implied volatity was 36.98, the open interest changed by 31 which increased total open position to 949
On 19 Mar MAZDOCK was trading at 2361.40. The strike last trading price was 99.85, which was -79.55 lower than the previous day. The implied volatity was 35.12, the open interest changed by -5 which decreased total open position to 920
On 18 Mar MAZDOCK was trading at 2456.90. The strike last trading price was 179.5, which was 72.9 higher than the previous day. The implied volatity was 37.36, the open interest changed by -48 which decreased total open position to 928
On 17 Mar MAZDOCK was trading at 2362.30. The strike last trading price was 111.8, which was 11.65 higher than the previous day. The implied volatity was 36.39, the open interest changed by -67 which decreased total open position to 977
On 16 Mar MAZDOCK was trading at 2331.80. The strike last trading price was 95.25, which was -11.5 lower than the previous day. The implied volatity was 44.44, the open interest changed by 65 which increased total open position to 1054
On 13 Mar MAZDOCK was trading at 2328.00. The strike last trading price was 105.15, which was -87.9 lower than the previous day. The implied volatity was 43.17, the open interest changed by 4 which increased total open position to 989
On 12 Mar MAZDOCK was trading at 2443.30. The strike last trading price was 191.05, which was 8.5 higher than the previous day. The implied volatity was 42.35, the open interest changed by -4 which decreased total open position to 988
On 11 Mar MAZDOCK was trading at 2436.10. The strike last trading price was 181.9, which was -43.45 lower than the previous day. The implied volatity was 44.02, the open interest changed by 0 which decreased total open position to 992
On 10 Mar MAZDOCK was trading at 2482.10. The strike last trading price was 234.4, which was 72.45 higher than the previous day. The implied volatity was 45.2, the open interest changed by -26 which decreased total open position to 995
On 9 Mar MAZDOCK was trading at 2387.00. The strike last trading price was 163, which was -54.7 lower than the previous day. The implied volatity was 46.2, the open interest changed by -9 which decreased total open position to 1022
On 6 Mar MAZDOCK was trading at 2471.90. The strike last trading price was 219, which was 87.4 higher than the previous day. The implied volatity was 37.79, the open interest changed by -256 which decreased total open position to 1031
On 5 Mar MAZDOCK was trading at 2352.50. The strike last trading price was 134, which was 94.8 higher than the previous day. The implied volatity was 38.75, the open interest changed by -205 which decreased total open position to 1292
On 4 Mar MAZDOCK was trading at 2165.40. The strike last trading price was 39.6, which was -12.15 lower than the previous day. The implied volatity was 36.9, the open interest changed by 33 which increased total open position to 1505
On 2 Mar MAZDOCK was trading at 2209.80. The strike last trading price was 52.8, which was 0.25 higher than the previous day. The implied volatity was 32.58, the open interest changed by 279 which increased total open position to 1486
On 27 Feb MAZDOCK was trading at 2224.90. The strike last trading price was 53.35, which was -15.9 lower than the previous day. The implied volatity was 29.77, the open interest changed by 125 which increased total open position to 1179
On 26 Feb MAZDOCK was trading at 2251.70. The strike last trading price was 68.7, which was 4.1 higher than the previous day. The implied volatity was 30.08, the open interest changed by 60 which increased total open position to 1056
On 25 Feb MAZDOCK was trading at 2237.80. The strike last trading price was 66.9, which was -12.25 lower than the previous day. The implied volatity was 31.41, the open interest changed by 324 which increased total open position to 996
On 24 Feb MAZDOCK was trading at 2256.40. The strike last trading price was 80.5, which was -19.15 lower than the previous day. The implied volatity was 32.41, the open interest changed by 295 which increased total open position to 673
On 23 Feb MAZDOCK was trading at 2280.80. The strike last trading price was 99.5, which was -45.4 lower than the previous day. The implied volatity was 34.24, the open interest changed by 283 which increased total open position to 373
On 20 Feb MAZDOCK was trading at 2360.20. The strike last trading price was 137.6, which was 9.5 higher than the previous day. The implied volatity was 30.51, the open interest changed by 0 which decreased total open position to 88
On 19 Feb MAZDOCK was trading at 2343.30. The strike last trading price was 125.1, which was -43.4 lower than the previous day. The implied volatity was 30.78, the open interest changed by 53 which increased total open position to 87
On 18 Feb MAZDOCK was trading at 2388.60. The strike last trading price was 166.95, which was 1.95 higher than the previous day. The implied volatity was 32.4, the open interest changed by 26 which increased total open position to 35
On 17 Feb MAZDOCK was trading at 2367.80. The strike last trading price was 165, which was 3 higher than the previous day. The implied volatity was 37.21, the open interest changed by -1 which decreased total open position to 8
On 16 Feb MAZDOCK was trading at 2357.50. The strike last trading price was 162, which was -0.05 lower than the previous day. The implied volatity was 36.28, the open interest changed by 2 which increased total open position to 9
On 13 Feb MAZDOCK was trading at 2350.20. The strike last trading price was 162.05, which was -20.05 lower than the previous day. The implied volatity was 37.95, the open interest changed by 3 which increased total open position to 6
On 12 Feb MAZDOCK was trading at 2414.90. The strike last trading price was 182.1, which was -32.9 lower than the previous day. The implied volatity was 28.36, the open interest changed by 0 which decreased total open position to 4
On 11 Feb MAZDOCK was trading at 2430.60. The strike last trading price was 215, which was -36 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 10 Feb MAZDOCK was trading at 2439.10. The strike last trading price was 215, which was -36 lower than the previous day. The implied volatity was 33.78, the open interest changed by 0 which decreased total open position to 4
On 9 Feb MAZDOCK was trading at 2472.50. The strike last trading price was 251, which was 61 higher than the previous day. The implied volatity was 35.07, the open interest changed by 0 which decreased total open position to 5
On 6 Feb MAZDOCK was trading at 2402.40. The strike last trading price was 190, which was 6 higher than the previous day. The implied volatity was 31.28, the open interest changed by 1 which increased total open position to 6
On 5 Feb MAZDOCK was trading at 2398.40. The strike last trading price was 184, which was -30.05 lower than the previous day. The implied volatity was 30.05, the open interest changed by 2 which increased total open position to 6
On 4 Feb MAZDOCK was trading at 2431.00. The strike last trading price was 214.05, which was -65.95 lower than the previous day. The implied volatity was 32.56, the open interest changed by -1 which decreased total open position to 5
On 3 Feb MAZDOCK was trading at 2450.40. The strike last trading price was 280, which was 76 higher than the previous day. The implied volatity was 46.76, the open interest changed by 0 which decreased total open position to 5
On 2 Feb MAZDOCK was trading at 2427.40. The strike last trading price was 204, which was -54.55 lower than the previous day. The implied volatity was 26.69, the open interest changed by 1 which increased total open position to 6
On 1 Feb MAZDOCK was trading at 2394.50. The strike last trading price was 258.55, which was 26.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 30 Jan MAZDOCK was trading at 2572.90. The strike last trading price was 258.55, which was 26.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 29 Jan MAZDOCK was trading at 2517.20. The strike last trading price was 258.55, which was 26.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 28 Jan MAZDOCK was trading at 2505.60. The strike last trading price was 258.55, which was 26.7 higher than the previous day. The implied volatity was 20.39, the open interest changed by 4 which increased total open position to 4
| MAZDOCK 30MAR2026 2300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.91
Vega: 0.31
Theta: -1.94
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 27 Mar | 2162.90 | 140.85 | 81.6 | 48.96 | 400 | -150 | 824 |
| 25 Mar | 2255.90 | 62.7 | -5.05 | 35.93 | 1,175 | -142 | 976 |
| 24 Mar | 2253.00 | 65.85 | -48.6 | 37.32 | 644 | -219 | 1,125 |
| 23 Mar | 2206.70 | 123.25 | 75.85 | 52.63 | 1,747 | -368 | 1,353 |
| 20 Mar | 2324.10 | 44.5 | 1.2 | 38.85 | 3,365 | -277 | 1,735 |
| 19 Mar | 2361.40 | 41.05 | 25.2 | 44.27 | 2,926 | -308 | 2,010 |
| 18 Mar | 2456.90 | 15.85 | -23.85 | 40.61 | 2,316 | 522 | 2,328 |
| 17 Mar | 2362.30 | 39.55 | -23.8 | 41.43 | 1,599 | 116 | 1,799 |
| 16 Mar | 2331.80 | 69 | -10.75 | 45.87 | 4,217 | 238 | 1,684 |
| 13 Mar | 2328.00 | 80.6 | 42.35 | 49.21 | 2,894 | -305 | 1,442 |
| 12 Mar | 2443.30 | 41.5 | -4.55 | 48.78 | 2,159 | 243 | 1,750 |
| 11 Mar | 2436.10 | 46.9 | 16.45 | 47.84 | 1,387 | 69 | 1,507 |
| 10 Mar | 2482.10 | 29.05 | -36.45 | 44.29 | 2,545 | 80 | 1,435 |
| 9 Mar | 2387.00 | 62.5 | 20.35 | 47.5 | 6,799 | -587 | 1,358 |
| 6 Mar | 2471.90 | 38.9 | -34.35 | 44.95 | 16,449 | 939 | 1,950 |
| 5 Mar | 2352.50 | 71.3 | -95.3 | 42.63 | 6,553 | 270 | 1,011 |
| 4 Mar | 2165.40 | 164.85 | 35.25 | 38.65 | 91 | -27 | 741 |
| 2 Mar | 2209.80 | 124 | 2.2 | 35.44 | 265 | 23 | 767 |
| 27 Feb | 2224.90 | 122.2 | 20.8 | 35.08 | 77 | 5 | 745 |
| 26 Feb | 2251.70 | 102.45 | -8.35 | 33.41 | 185 | 41 | 740 |
| 25 Feb | 2237.80 | 110.75 | 1.35 | 33.12 | 292 | 107 | 699 |
| 24 Feb | 2256.40 | 108.1 | 0.15 | 35.66 | 535 | 72 | 590 |
| 23 Feb | 2280.80 | 110 | 43.85 | 40.13 | 991 | 231 | 525 |
| 20 Feb | 2360.20 | 68 | -10.05 | 34.82 | 249 | 85 | 286 |
| 19 Feb | 2343.30 | 85 | 23.8 | 37.33 | 272 | 101 | 206 |
| 18 Feb | 2388.60 | 61.7 | -11.35 | 35.55 | 127 | 31 | 103 |
| 17 Feb | 2367.80 | 74.65 | -9 | 36.65 | 15 | 3 | 72 |
| 16 Feb | 2357.50 | 83 | -10.15 | 38.72 | 43 | 15 | 68 |
| 13 Feb | 2350.20 | 101.75 | 30.25 | 41.73 | 34 | 13 | 51 |
| 12 Feb | 2414.90 | 71.5 | 14.05 | 39.26 | 11 | 0 | 38 |
| 11 Feb | 2430.60 | 56.55 | -2.75 | 35.16 | 22 | 2 | 40 |
| 10 Feb | 2439.10 | 60 | 8.65 | 36.87 | 35 | 7 | 36 |
| 9 Feb | 2472.50 | 51 | -39.05 | 37.11 | 19 | 4 | 29 |
| 6 Feb | 2402.40 | 90.05 | -9.45 | 41.86 | 4 | 0 | 24 |
| 5 Feb | 2398.40 | 99.5 | 19.6 | 44.08 | 10 | 4 | 24 |
| 4 Feb | 2431.00 | 79.9 | -92.75 | 41.01 | 22 | 19 | 19 |
| 3 Feb | 2450.40 | 172.65 | 0 | 5.3 | 0 | 0 | 0 |
| 2 Feb | 2427.40 | 172.65 | 0 | 4.71 | 0 | 0 | 0 |
| 1 Feb | 2394.50 | 172.65 | 0 | 3.3 | 0 | 0 | 0 |
| 30 Jan | 2572.90 | 172.65 | 0 | 7.89 | 0 | 0 | 0 |
| 29 Jan | 2517.20 | 172.65 | 0 | 6.43 | 0 | 0 | 0 |
| 28 Jan | 2505.60 | 172.65 | 0 | 6.5 | 0 | 0 | 0 |
For Mazagon Dock Shipbuil Ltd - strike price 2300 expiring on 30MAR2026
Delta for 2300 PE is -0.91
Historical price for 2300 PE is as follows
On 27 Mar MAZDOCK was trading at 2162.90. The strike last trading price was 140.85, which was 81.6 higher than the previous day. The implied volatity was 48.96, the open interest changed by -150 which decreased total open position to 824
On 25 Mar MAZDOCK was trading at 2255.90. The strike last trading price was 62.7, which was -5.05 lower than the previous day. The implied volatity was 35.93, the open interest changed by -142 which decreased total open position to 976
On 24 Mar MAZDOCK was trading at 2253.00. The strike last trading price was 65.85, which was -48.6 lower than the previous day. The implied volatity was 37.32, the open interest changed by -219 which decreased total open position to 1125
On 23 Mar MAZDOCK was trading at 2206.70. The strike last trading price was 123.25, which was 75.85 higher than the previous day. The implied volatity was 52.63, the open interest changed by -368 which decreased total open position to 1353
On 20 Mar MAZDOCK was trading at 2324.10. The strike last trading price was 44.5, which was 1.2 higher than the previous day. The implied volatity was 38.85, the open interest changed by -277 which decreased total open position to 1735
On 19 Mar MAZDOCK was trading at 2361.40. The strike last trading price was 41.05, which was 25.2 higher than the previous day. The implied volatity was 44.27, the open interest changed by -308 which decreased total open position to 2010
On 18 Mar MAZDOCK was trading at 2456.90. The strike last trading price was 15.85, which was -23.85 lower than the previous day. The implied volatity was 40.61, the open interest changed by 522 which increased total open position to 2328
On 17 Mar MAZDOCK was trading at 2362.30. The strike last trading price was 39.55, which was -23.8 lower than the previous day. The implied volatity was 41.43, the open interest changed by 116 which increased total open position to 1799
On 16 Mar MAZDOCK was trading at 2331.80. The strike last trading price was 69, which was -10.75 lower than the previous day. The implied volatity was 45.87, the open interest changed by 238 which increased total open position to 1684
On 13 Mar MAZDOCK was trading at 2328.00. The strike last trading price was 80.6, which was 42.35 higher than the previous day. The implied volatity was 49.21, the open interest changed by -305 which decreased total open position to 1442
On 12 Mar MAZDOCK was trading at 2443.30. The strike last trading price was 41.5, which was -4.55 lower than the previous day. The implied volatity was 48.78, the open interest changed by 243 which increased total open position to 1750
On 11 Mar MAZDOCK was trading at 2436.10. The strike last trading price was 46.9, which was 16.45 higher than the previous day. The implied volatity was 47.84, the open interest changed by 69 which increased total open position to 1507
On 10 Mar MAZDOCK was trading at 2482.10. The strike last trading price was 29.05, which was -36.45 lower than the previous day. The implied volatity was 44.29, the open interest changed by 80 which increased total open position to 1435
On 9 Mar MAZDOCK was trading at 2387.00. The strike last trading price was 62.5, which was 20.35 higher than the previous day. The implied volatity was 47.5, the open interest changed by -587 which decreased total open position to 1358
On 6 Mar MAZDOCK was trading at 2471.90. The strike last trading price was 38.9, which was -34.35 lower than the previous day. The implied volatity was 44.95, the open interest changed by 939 which increased total open position to 1950
On 5 Mar MAZDOCK was trading at 2352.50. The strike last trading price was 71.3, which was -95.3 lower than the previous day. The implied volatity was 42.63, the open interest changed by 270 which increased total open position to 1011
On 4 Mar MAZDOCK was trading at 2165.40. The strike last trading price was 164.85, which was 35.25 higher than the previous day. The implied volatity was 38.65, the open interest changed by -27 which decreased total open position to 741
On 2 Mar MAZDOCK was trading at 2209.80. The strike last trading price was 124, which was 2.2 higher than the previous day. The implied volatity was 35.44, the open interest changed by 23 which increased total open position to 767
On 27 Feb MAZDOCK was trading at 2224.90. The strike last trading price was 122.2, which was 20.8 higher than the previous day. The implied volatity was 35.08, the open interest changed by 5 which increased total open position to 745
On 26 Feb MAZDOCK was trading at 2251.70. The strike last trading price was 102.45, which was -8.35 lower than the previous day. The implied volatity was 33.41, the open interest changed by 41 which increased total open position to 740
On 25 Feb MAZDOCK was trading at 2237.80. The strike last trading price was 110.75, which was 1.35 higher than the previous day. The implied volatity was 33.12, the open interest changed by 107 which increased total open position to 699
On 24 Feb MAZDOCK was trading at 2256.40. The strike last trading price was 108.1, which was 0.15 higher than the previous day. The implied volatity was 35.66, the open interest changed by 72 which increased total open position to 590
On 23 Feb MAZDOCK was trading at 2280.80. The strike last trading price was 110, which was 43.85 higher than the previous day. The implied volatity was 40.13, the open interest changed by 231 which increased total open position to 525
On 20 Feb MAZDOCK was trading at 2360.20. The strike last trading price was 68, which was -10.05 lower than the previous day. The implied volatity was 34.82, the open interest changed by 85 which increased total open position to 286
On 19 Feb MAZDOCK was trading at 2343.30. The strike last trading price was 85, which was 23.8 higher than the previous day. The implied volatity was 37.33, the open interest changed by 101 which increased total open position to 206
On 18 Feb MAZDOCK was trading at 2388.60. The strike last trading price was 61.7, which was -11.35 lower than the previous day. The implied volatity was 35.55, the open interest changed by 31 which increased total open position to 103
On 17 Feb MAZDOCK was trading at 2367.80. The strike last trading price was 74.65, which was -9 lower than the previous day. The implied volatity was 36.65, the open interest changed by 3 which increased total open position to 72
On 16 Feb MAZDOCK was trading at 2357.50. The strike last trading price was 83, which was -10.15 lower than the previous day. The implied volatity was 38.72, the open interest changed by 15 which increased total open position to 68
On 13 Feb MAZDOCK was trading at 2350.20. The strike last trading price was 101.75, which was 30.25 higher than the previous day. The implied volatity was 41.73, the open interest changed by 13 which increased total open position to 51
On 12 Feb MAZDOCK was trading at 2414.90. The strike last trading price was 71.5, which was 14.05 higher than the previous day. The implied volatity was 39.26, the open interest changed by 0 which decreased total open position to 38
On 11 Feb MAZDOCK was trading at 2430.60. The strike last trading price was 56.55, which was -2.75 lower than the previous day. The implied volatity was 35.16, the open interest changed by 2 which increased total open position to 40
On 10 Feb MAZDOCK was trading at 2439.10. The strike last trading price was 60, which was 8.65 higher than the previous day. The implied volatity was 36.87, the open interest changed by 7 which increased total open position to 36
On 9 Feb MAZDOCK was trading at 2472.50. The strike last trading price was 51, which was -39.05 lower than the previous day. The implied volatity was 37.11, the open interest changed by 4 which increased total open position to 29
On 6 Feb MAZDOCK was trading at 2402.40. The strike last trading price was 90.05, which was -9.45 lower than the previous day. The implied volatity was 41.86, the open interest changed by 0 which decreased total open position to 24
On 5 Feb MAZDOCK was trading at 2398.40. The strike last trading price was 99.5, which was 19.6 higher than the previous day. The implied volatity was 44.08, the open interest changed by 4 which increased total open position to 24
On 4 Feb MAZDOCK was trading at 2431.00. The strike last trading price was 79.9, which was -92.75 lower than the previous day. The implied volatity was 41.01, the open interest changed by 19 which increased total open position to 19
On 3 Feb MAZDOCK was trading at 2450.40. The strike last trading price was 172.65, which was 0 lower than the previous day. The implied volatity was 5.3, 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 172.65, which was 0 lower than the previous day. The implied volatity was 4.71, 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 172.65, which was 0 lower than the previous day. The implied volatity was 3.3, the open interest changed by 0 which decreased total open position to 0
On 30 Jan MAZDOCK was trading at 2572.90. The strike last trading price was 172.65, which was 0 lower than the previous day. The implied volatity was 7.89, the open interest changed by 0 which decreased total open position to 0
On 29 Jan MAZDOCK was trading at 2517.20. The strike last trading price was 172.65, which was 0 lower than the previous day. The implied volatity was 6.43, the open interest changed by 0 which decreased total open position to 0
On 28 Jan MAZDOCK was trading at 2505.60. The strike last trading price was 172.65, which was 0 lower than the previous day. The implied volatity was 6.5, the open interest changed by 0 which decreased total open position to 0
