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 2300 CE
Delta: 0.84 Vega: 1.22 Theta: -1.88 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	2447.80	169 ₹ 29,575	-15.85 -2773.75	33.76	53 9,275	14 2,450	31 5,425

12 Dec	2458.70	184.85 ₹ 32,348.75	3.95 691.25	33.88	28 4,900	4 700	17 2,975
11 Dec	2467.50	180.9 ₹ 31,657.5	-33.65 -5888.75	24.66	9 1,575	-1 -175	13 2,275
10 Dec	2439.10	214.55 ₹ 37,546.25	-5.45 -953.75	-	0 0	0 0	14 2,450
9 Dec	2489.10	214.55 ₹ 37,546.25	-5.45 -953.75	28.10	11 1,925	1 175	14 2,450
8 Dec	2483.70	220 ₹ 38,500	-115 -20125.00	38.16	11 1,925	2 350	14 2,450
5 Dec	2616.30	335 ₹ 58,625	-15.65 -2738.75	30.03	1 175	0 0	11 1,925
4 Dec	2641.20	350.65 ₹ 61,363.75	21.8 3815.00	-	8 1,400	2 350	11 1,925
3 Dec	2617.20	328.85 ₹ 57,548.75	-73.6 -12880.00	-	3 525	2 350	8 1,400
2 Dec	2651.20	402.45 ₹ 70,428.75	3.75 656.25	-	0 0	0 0	0 0
1 Dec	2672.20	402.45 ₹ 70,428.75	3.75 656.25	-	0 0	2 350	0 0
28 Nov	2679.60	402.45 ₹ 70,428.75	3.75 656.25	32.25	4 700	1 175	5 875
27 Nov	2677.40	398.7 ₹ 69,772.5	-11.3 -1977.50	32.23	4 700	0 0	0 0
26 Nov	2696.50	410 ₹ 71,750	-75 -13125.00	-	0 0	-1 -175	0 0
25 Nov	2643.00	410 ₹ 71,750	-75 -13125.00	54.15	1 175	0 0	1 175
24 Nov	2686.10	485 ₹ 84,875	-128.45 -22478.75	-	0 0	0 0	0 0
21 Nov	2745.20	485 ₹ 84,875	-128.45 -22478.75	-	0 0	0 0	0 0
20 Nov	2829.50	485 ₹ 84,875	-128.45 -22478.75	-	0 0	0 0	0 0
28 Oct	2780.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Mazagon Dock Shipbuil Ltd - strike price 2300 expiring on 30DEC2025

Delta for 2300 CE is 0.84

Historical price for 2300 CE is as follows

On 15 Dec MAZDOCK was trading at 2447.80. The strike last trading price was 169, which was -15.85 lower than the previous day. The implied volatity was 33.76, the open interest changed by 14 which increased total open position to 31

On 12 Dec MAZDOCK was trading at 2458.70. The strike last trading price was 184.85, which was 3.95 higher than the previous day. The implied volatity was 33.88, the open interest changed by 4 which increased total open position to 17

On 11 Dec MAZDOCK was trading at 2467.50. The strike last trading price was 180.9, which was -33.65 lower than the previous day. The implied volatity was 24.66, the open interest changed by -1 which decreased total open position to 13

On 10 Dec MAZDOCK was trading at 2439.10. The strike last trading price was 214.55, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 9 Dec MAZDOCK was trading at 2489.10. The strike last trading price was 214.55, which was -5.45 lower than the previous day. The implied volatity was 28.10, the open interest changed by 1 which increased total open position to 14

On 8 Dec MAZDOCK was trading at 2483.70. The strike last trading price was 220, which was -115 lower than the previous day. The implied volatity was 38.16, the open interest changed by 2 which increased total open position to 14

On 5 Dec MAZDOCK was trading at 2616.30. The strike last trading price was 335, which was -15.65 lower than the previous day. The implied volatity was 30.03, the open interest changed by 0 which decreased total open position to 11

On 4 Dec MAZDOCK was trading at 2641.20. The strike last trading price was 350.65, which was 21.8 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 11

On 3 Dec MAZDOCK was trading at 2617.20. The strike last trading price was 328.85, which was -73.6 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 8

On 2 Dec MAZDOCK was trading at 2651.20. The strike last trading price was 402.45, which was 3.75 higher 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 402.45, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 28 Nov MAZDOCK was trading at 2679.60. The strike last trading price was 402.45, which was 3.75 higher than the previous day. The implied volatity was 32.25, the open interest changed by 1 which increased total open position to 5

On 27 Nov MAZDOCK was trading at 2677.40. The strike last trading price was 398.7, which was -11.3 lower than the previous day. The implied volatity was 32.23, 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 410, which was -75 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 25 Nov MAZDOCK was trading at 2643.00. The strike last trading price was 410, which was -75 lower than the previous day. The implied volatity was 54.15, the open interest changed by 0 which decreased total open position to 1

On 24 Nov MAZDOCK was trading at 2686.10. The strike last trading price was 485, which was -128.45 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 485, which was -128.45 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 485, which was -128.45 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 MAZDOCK was trading at 2780.40. 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

MAZDOCK 30DEC2025 2300 PE
Delta: -0.15 Vega: 1.18 Theta: -1.18 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	2447.80	13.45 ₹ 2,353.75	1 175.00	32.66	426 74,550	-25 -4,375	706 1,23,550
12 Dec	2458.70	13.1 ₹ 2,292.5	-2.05 -358.75	31.43	661 1,15,675	6 1,050	741 1,29,675
11 Dec	2467.50	15.2 ₹ 2,660	-9.55 -1671.25	32.77	587 1,02,725	-65 -11,375	735 1,28,625
10 Dec	2439.10	26.5 ₹ 4,637.5	11.2 1960.00	36.56	822 1,43,850	94 16,450	800 1,40,000
9 Dec	2489.10	14.45 ₹ 2,528.75	-7.15 -1251.25	34.48	2,505 4,38,375	10 1,750	709 1,24,075
8 Dec	2483.70	24.3 ₹ 4,252.5	17.25 3018.75	38.87	2,627 4,59,725	485 84,875	694 1,21,450
5 Dec	2616.30	6.6 ₹ 1,155	1.45 253.75	34.69	146 25,550	22 3,850	209 36,575
4 Dec	2641.20	5 ₹ 875	-0.35 -61.25	35.04	288 50,400	82 14,350	198 34,650
3 Dec	2617.20	5.4 ₹ 945	-0.9 -157.50	32.14	99 17,325	12 2,100	121 21,175
2 Dec	2651.20	6.55 ₹ 1,146.25	0.8 140.00	35.49	116 20,300	-21 -3,675	111 19,425
1 Dec	2672.20	5.75 ₹ 1,006.25	0.7 122.50	34.92	19 3,325	-6 -1,050	129 22,575
28 Nov	2679.60	5.05 ₹ 883.75	-1.05 -183.75	33.04	58 10,150	5 875	136 23,800
27 Nov	2677.40	5.85 ₹ 1,023.75	0.8 140.00	33.29	95 16,625	32 5,600	133 23,275
26 Nov	2696.50	5.05 ₹ 883.75	-5.8 -1015.00	33.13	120 21,000	32 5,600	101 17,675
25 Nov	2643.00	11.2 ₹ 1,960	1.95 341.25	36.14	57 9,975	18 3,150	68 11,900
24 Nov	2686.10	9 ₹ 1,575	-0.2 -35.00	36.15	84 14,700	33 5,775	49 8,575
21 Nov	2745.20	9.4 ₹ 1,645	-3.7 -647.50	38.32	24 4,200	15 2,625	16 2,800
20 Nov	2829.50	13.1 ₹ 2,292.5	-104 -18200.00	45.98	1 175	0 0	0 0
28 Oct	2780.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Mazagon Dock Shipbuil Ltd - strike price 2300 expiring on 30DEC2025

Delta for 2300 PE is -0.15

Historical price for 2300 PE is as follows

On 15 Dec MAZDOCK was trading at 2447.80. The strike last trading price was 13.45, which was 1 higher than the previous day. The implied volatity was 32.66, the open interest changed by -25 which decreased total open position to 706

On 12 Dec MAZDOCK was trading at 2458.70. The strike last trading price was 13.1, which was -2.05 lower than the previous day. The implied volatity was 31.43, the open interest changed by 6 which increased total open position to 741

On 11 Dec MAZDOCK was trading at 2467.50. The strike last trading price was 15.2, which was -9.55 lower than the previous day. The implied volatity was 32.77, the open interest changed by -65 which decreased total open position to 735

On 10 Dec MAZDOCK was trading at 2439.10. The strike last trading price was 26.5, which was 11.2 higher than the previous day. The implied volatity was 36.56, the open interest changed by 94 which increased total open position to 800

On 9 Dec MAZDOCK was trading at 2489.10. The strike last trading price was 14.45, which was -7.15 lower than the previous day. The implied volatity was 34.48, the open interest changed by 10 which increased total open position to 709

On 8 Dec MAZDOCK was trading at 2483.70. The strike last trading price was 24.3, which was 17.25 higher than the previous day. The implied volatity was 38.87, the open interest changed by 485 which increased total open position to 694

On 5 Dec MAZDOCK was trading at 2616.30. The strike last trading price was 6.6, which was 1.45 higher than the previous day. The implied volatity was 34.69, the open interest changed by 22 which increased total open position to 209

On 4 Dec MAZDOCK was trading at 2641.20. The strike last trading price was 5, which was -0.35 lower than the previous day. The implied volatity was 35.04, the open interest changed by 82 which increased total open position to 198

On 3 Dec MAZDOCK was trading at 2617.20. The strike last trading price was 5.4, which was -0.9 lower than the previous day. The implied volatity was 32.14, the open interest changed by 12 which increased total open position to 121

On 2 Dec MAZDOCK was trading at 2651.20. The strike last trading price was 6.55, which was 0.8 higher than the previous day. The implied volatity was 35.49, the open interest changed by -21 which decreased total open position to 111

On 1 Dec MAZDOCK was trading at 2672.20. The strike last trading price was 5.75, which was 0.7 higher than the previous day. The implied volatity was 34.92, the open interest changed by -6 which decreased total open position to 129

On 28 Nov MAZDOCK was trading at 2679.60. The strike last trading price was 5.05, which was -1.05 lower than the previous day. The implied volatity was 33.04, the open interest changed by 5 which increased total open position to 136

On 27 Nov MAZDOCK was trading at 2677.40. The strike last trading price was 5.85, which was 0.8 higher than the previous day. The implied volatity was 33.29, the open interest changed by 32 which increased total open position to 133

On 26 Nov MAZDOCK was trading at 2696.50. The strike last trading price was 5.05, which was -5.8 lower than the previous day. The implied volatity was 33.13, the open interest changed by 32 which increased total open position to 101

On 25 Nov MAZDOCK was trading at 2643.00. The strike last trading price was 11.2, which was 1.95 higher than the previous day. The implied volatity was 36.14, the open interest changed by 18 which increased total open position to 68

On 24 Nov MAZDOCK was trading at 2686.10. The strike last trading price was 9, which was -0.2 lower than the previous day. The implied volatity was 36.15, the open interest changed by 33 which increased total open position to 49

On 21 Nov MAZDOCK was trading at 2745.20. The strike last trading price was 9.4, which was -3.7 lower than the previous day. The implied volatity was 38.32, the open interest changed by 15 which increased total open position to 16

On 20 Nov MAZDOCK was trading at 2829.50. The strike last trading price was 13.1, which was -104 lower than the previous day. The implied volatity was 45.98, the open interest changed by 0 which decreased total open position to 0

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