MAZDOCK
Mazagon Dock Shipbuil Ltd
Historical option data for MAZDOCK
02 Mar 2026 04:13 PM IST
| MAZDOCK 30-MAR-2026 2300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.39
Vega: 2.36
Theta: -1.6
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 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 0.39
Historical price for 2300 CE is as follows
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: -0.6
Vega: 2.38
Theta: -1.11
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 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 -0.6
Historical price for 2300 PE is as follows
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
