MAZDOCK
Mazagon Dock Shipbuil Ltd
Historical option data for MAZDOCK
09 Apr 2026 04:09 PM IST
| MAZDOCK 28-Apr-2026 (18d) 2320 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.73
Vega: 1.84
Theta: -2.56
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 9 Apr | 2435.50 | 175.3 | 33.7 | 43.7 | 166 | -8 | 303 | |||||||||
| 8 Apr | 2395.00 | 142.75 | 27.05 | 41.66 | 227 | -37 | 312 | |||||||||
| 7 Apr | 2328.10 | 111 | -2.05 | 46.61 | 828 | -3 | 350 | |||||||||
| 6 Apr | 2313.70 | 111 | 18.3 | 47.78 | 785 | 9 | 377 | |||||||||
| 2 Apr | 2264.60 | 88.95 | -42.2 | 44.26 | 726 | -17 | 372 | |||||||||
| 1 Apr | 2318.20 | 132.3 | 95.65 | 49.19 | 4,501 | 352 | 391 | |||||||||
| 30 Mar | 2065.20 | 36.65 | -26.25 | 48.25 | 47 | 32 | 37 | |||||||||
| 27 Mar | 2162.90 | 62.9 | -45.65 | 45.47 | 3 | 1 | 6 | |||||||||
| 25 Mar | 2255.90 | 108.55 | -161.15 | 46.62 | 18 | 4 | 4 | |||||||||
| 24 Mar | 2253.00 | 269.7 | 0 | 1.65 | 0 | 0 | 0 | |||||||||
| 23 Mar | 2206.70 | 269.7 | 0 | 3.56 | 0 | 0 | 0 | |||||||||
| 20 Mar | 2324.10 | 269.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 2361.40 | 269.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 2456.90 | 269.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 2362.30 | 269.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 2331.80 | 269.7 | 0 | 0.05 | 0 | 0 | 0 | |||||||||
| 13 Mar | 2328.00 | 269.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 2443.30 | 269.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 2436.10 | 269.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 2482.10 | 269.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 2387.00 | 269.7 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 6 Mar | 2471.90 | 269.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 2352.50 | 269.7 | 0 | 0.35 | 0 | 0 | 0 | |||||||||
| 4 Mar | 2165.40 | 269.7 | 0 | 3.73 | 0 | 0 | 0 | |||||||||
| 2 Mar | 2209.80 | 269.7 | 0 | 2.05 | 0 | 0 | 0 | |||||||||
| 27 Feb | 2224.90 | 269.7 | 0 | 1.89 | 0 | 0 | 0 | |||||||||
| 26 Feb | 2251.70 | 269.7 | 0 | 1.01 | 0 | 0 | 0 | |||||||||
| 25 Feb | 2237.80 | 269.7 | 0 | 1.27 | 0 | 0 | 0 | |||||||||
| 3 Feb | 2450.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 2427.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 2394.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 2572.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 2517.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Mazagon Dock Shipbuil Ltd - strike price 2320 expiring on 28APR2026
Delta for 2320 CE is 0.73
Historical price for 2320 CE is as follows
On 9 Apr MAZDOCK was trading at 2435.50. The strike last trading price was 175.3, which was 33.7 higher than the previous day. The implied volatity was 43.7, the open interest changed by -8 which decreased total open position to 303
On 8 Apr MAZDOCK was trading at 2395.00. The strike last trading price was 142.75, which was 27.05 higher than the previous day. The implied volatity was 41.66, the open interest changed by -37 which decreased total open position to 312
On 7 Apr MAZDOCK was trading at 2328.10. The strike last trading price was 111, which was -2.05 lower than the previous day. The implied volatity was 46.61, the open interest changed by -3 which decreased total open position to 350
On 6 Apr MAZDOCK was trading at 2313.70. The strike last trading price was 111, which was 18.3 higher than the previous day. The implied volatity was 47.78, the open interest changed by 9 which increased total open position to 377
On 2 Apr MAZDOCK was trading at 2264.60. The strike last trading price was 88.95, which was -42.2 lower than the previous day. The implied volatity was 44.26, the open interest changed by -17 which decreased total open position to 372
On 1 Apr MAZDOCK was trading at 2318.20. The strike last trading price was 132.3, which was 95.65 higher than the previous day. The implied volatity was 49.19, the open interest changed by 352 which increased total open position to 391
On 30 Mar MAZDOCK was trading at 2065.20. The strike last trading price was 36.65, which was -26.25 lower than the previous day. The implied volatity was 48.25, the open interest changed by 32 which increased total open position to 37
On 27 Mar MAZDOCK was trading at 2162.90. The strike last trading price was 62.9, which was -45.65 lower than the previous day. The implied volatity was 45.47, the open interest changed by 1 which increased total open position to 6
On 25 Mar MAZDOCK was trading at 2255.90. The strike last trading price was 108.55, which was -161.15 lower than the previous day. The implied volatity was 46.62, the open interest changed by 4 which increased total open position to 4
On 24 Mar MAZDOCK was trading at 2253.00. The strike last trading price was 269.7, which was 0 lower than the previous day. The implied volatity was 1.65, 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 269.7, which was 0 lower than the previous day. The implied volatity was 3.56, 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 269.7, 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 269.7, 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 269.7, 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 269.7, 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 269.7, which was 0 lower than the previous day. The implied volatity was 0.05, 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 269.7, 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 269.7, 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 269.7, 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 269.7, 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 269.7, 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 269.7, 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 269.7, which was 0 lower than the previous day. The implied volatity was 0.35, 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 269.7, which was 0 lower than the previous day. The implied volatity was 3.73, 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 269.7, which was 0 lower than the previous day. The implied volatity was 2.05, the open interest changed by 0 which decreased total open position to 0
On 27 Feb MAZDOCK was trading at 2224.90. The strike last trading price was 269.7, which was 0 lower than the previous day. The implied volatity was 1.89, the open interest changed by 0 which decreased total open position to 0
On 26 Feb MAZDOCK was trading at 2251.70. The strike last trading price was 269.7, which was 0 lower than the previous day. The implied volatity was 1.01, the open interest changed by 0 which decreased total open position to 0
On 25 Feb MAZDOCK was trading at 2237.80. The strike last trading price was 269.7, which was 0 lower than the previous day. The implied volatity was 1.27, the open interest changed by 0 which decreased total open position to 0
On 3 Feb MAZDOCK was trading at 2450.40. 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 Feb MAZDOCK was trading at 2427.40. 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
On 1 Feb MAZDOCK was trading at 2394.50. 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
On 30 Jan MAZDOCK was trading at 2572.90. 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
On 29 Jan MAZDOCK was trading at 2517.20. 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 28-Apr-2026 (18d) 2320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.28
Vega: 1.86
Theta: -2.01
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 9 Apr | 2435.50 | 45.15 | -13.15 | 45.15 | 262 | 90 | 337 |
| 8 Apr | 2395.00 | 55.3 | -40.65 | 42.41 | 290 | 18 | 249 |
| 7 Apr | 2328.10 | 98.05 | -8.4 | 47.68 | 225 | 11 | 236 |
| 6 Apr | 2313.70 | 106.9 | -32.65 | 48.6 | 223 | 16 | 228 |
| 2 Apr | 2264.60 | 141.55 | 22.1 | 49.7 | 319 | -59 | 217 |
| 1 Apr | 2318.20 | 116.45 | -14.6 | 49.89 | 992 | 267 | 276 |
| 30 Mar | 2065.20 | 131.05 | 40.9 | - | 0 | 0 | 0 |
| 27 Mar | 2162.90 | 131.05 | 40.9 | - | 0 | 0 | 9 |
| 25 Mar | 2255.90 | 131.05 | 40.9 | 38.95 | 1 | 0 | 8 |
| 24 Mar | 2253.00 | 90.15 | 24.55 | - | 0 | 0 | 8 |
| 23 Mar | 2206.70 | 90.15 | 24.55 | - | 0 | 0 | 8 |
| 20 Mar | 2324.10 | 90.15 | 24.55 | - | 0 | 0 | 8 |
| 19 Mar | 2361.40 | 90.15 | 24.55 | 39.74 | 1 | 0 | 9 |
| 18 Mar | 2456.90 | 65.6 | -1.2 | 41.64 | 7 | 1 | 8 |
| 17 Mar | 2362.30 | 66.8 | -79.1 | - | 0 | 0 | 7 |
| 16 Mar | 2331.80 | 66.8 | -79.1 | - | 0 | 0 | 0 |
| 13 Mar | 2328.00 | 66.8 | -79.1 | - | 0 | 0 | 7 |
| 12 Mar | 2443.30 | 66.8 | -79.1 | - | 0 | 0 | 7 |
| 11 Mar | 2436.10 | 66.8 | -79.1 | - | 0 | 0 | 7 |
| 10 Mar | 2482.10 | 66.8 | -79.1 | 42.36 | 3 | 0 | 4 |
| 9 Mar | 2387.00 | 145.9 | -73.2 | - | 0 | 0 | 4 |
| 6 Mar | 2471.90 | 145.9 | -73.2 | - | 0 | 4 | 0 |
| 5 Mar | 2352.50 | 145.9 | -73.2 | 50.27 | 4 | 0 | 0 |
| 4 Mar | 2165.40 | 219.1 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 2209.80 | 219.1 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 2224.90 | 219.1 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 2251.70 | 219.1 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 2237.80 | 219.1 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 2450.40 | - | - | - | 0 | 0 | 0 |
| 2 Feb | 2427.40 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 2394.50 | 0 | 0 | 3.54 | 0 | 0 | 0 |
| 30 Jan | 2572.90 | 0 | 0 | 5.28 | 0 | 0 | 0 |
| 29 Jan | 2517.20 | 0 | 0 | 5.48 | 0 | 0 | 0 |
For Mazagon Dock Shipbuil Ltd - strike price 2320 expiring on 28APR2026
Delta for 2320 PE is -0.28
Historical price for 2320 PE is as follows
On 9 Apr MAZDOCK was trading at 2435.50. The strike last trading price was 45.15, which was -13.15 lower than the previous day. The implied volatity was 45.15, the open interest changed by 90 which increased total open position to 337
On 8 Apr MAZDOCK was trading at 2395.00. The strike last trading price was 55.3, which was -40.65 lower than the previous day. The implied volatity was 42.41, the open interest changed by 18 which increased total open position to 249
On 7 Apr MAZDOCK was trading at 2328.10. The strike last trading price was 98.05, which was -8.4 lower than the previous day. The implied volatity was 47.68, the open interest changed by 11 which increased total open position to 236
On 6 Apr MAZDOCK was trading at 2313.70. The strike last trading price was 106.9, which was -32.65 lower than the previous day. The implied volatity was 48.6, the open interest changed by 16 which increased total open position to 228
On 2 Apr MAZDOCK was trading at 2264.60. The strike last trading price was 141.55, which was 22.1 higher than the previous day. The implied volatity was 49.7, the open interest changed by -59 which decreased total open position to 217
On 1 Apr MAZDOCK was trading at 2318.20. The strike last trading price was 116.45, which was -14.6 lower than the previous day. The implied volatity was 49.89, the open interest changed by 267 which increased total open position to 276
On 30 Mar MAZDOCK was trading at 2065.20. The strike last trading price was 131.05, which was 40.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar MAZDOCK was trading at 2162.90. The strike last trading price was 131.05, which was 40.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 25 Mar MAZDOCK was trading at 2255.90. The strike last trading price was 131.05, which was 40.9 higher than the previous day. The implied volatity was 38.95, the open interest changed by 0 which decreased total open position to 8
On 24 Mar MAZDOCK was trading at 2253.00. The strike last trading price was 90.15, which was 24.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 23 Mar MAZDOCK was trading at 2206.70. The strike last trading price was 90.15, which was 24.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 20 Mar MAZDOCK was trading at 2324.10. The strike last trading price was 90.15, which was 24.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 19 Mar MAZDOCK was trading at 2361.40. The strike last trading price was 90.15, which was 24.55 higher than the previous day. The implied volatity was 39.74, the open interest changed by 0 which decreased total open position to 9
On 18 Mar MAZDOCK was trading at 2456.90. The strike last trading price was 65.6, which was -1.2 lower than the previous day. The implied volatity was 41.64, the open interest changed by 1 which increased total open position to 8
On 17 Mar MAZDOCK was trading at 2362.30. The strike last trading price was 66.8, which was -79.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 16 Mar MAZDOCK was trading at 2331.80. The strike last trading price was 66.8, which was -79.1 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 66.8, which was -79.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 12 Mar MAZDOCK was trading at 2443.30. The strike last trading price was 66.8, which was -79.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 11 Mar MAZDOCK was trading at 2436.10. The strike last trading price was 66.8, which was -79.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 10 Mar MAZDOCK was trading at 2482.10. The strike last trading price was 66.8, which was -79.1 lower than the previous day. The implied volatity was 42.36, the open interest changed by 0 which decreased total open position to 4
On 9 Mar MAZDOCK was trading at 2387.00. The strike last trading price was 145.9, which was -73.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 6 Mar MAZDOCK was trading at 2471.90. The strike last trading price was 145.9, which was -73.2 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0
On 5 Mar MAZDOCK was trading at 2352.50. The strike last trading price was 145.9, which was -73.2 lower than the previous day. The implied volatity was 50.27, 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 219.1, 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 2 Mar MAZDOCK was trading at 2209.80. The strike last trading price was 219.1, 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 27 Feb MAZDOCK was trading at 2224.90. The strike last trading price was 219.1, 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 26 Feb MAZDOCK was trading at 2251.70. The strike last trading price was 219.1, 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 25 Feb MAZDOCK was trading at 2237.80. The strike last trading price was 219.1, 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 3 Feb MAZDOCK was trading at 2450.40. 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 Feb MAZDOCK was trading at 2427.40. 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
On 1 Feb MAZDOCK was trading at 2394.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.54, 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 0, which was 0 lower than the previous day. The implied volatity was 5.28, 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 0, which was 0 lower than the previous day. The implied volatity was 5.48, the open interest changed by 0 which decreased total open position to 0
