MAZDOCK
Mazagon Dock Shipbuil Ltd
Historical option data for MAZDOCK
25 Feb 2026 03:58 PM IST
| MAZDOCK 30-MAR-2026 2320 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.41
Vega: 2.62
Theta: -1.46
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Feb | 2237.80 | 58.15 | -11.95 | 31.03 | 116 | 40 | 74 | |||||||||
| 24 Feb | 2256.40 | 72 | -17.35 | 32.42 | 42 | 6 | 35 | |||||||||
| 23 Feb | 2280.80 | 89 | -44.05 | 33.84 | 51 | 29 | 29 | |||||||||
| 20 Feb | 2360.20 | 133.05 | -221.75 | 33.48 | 2 | 1 | 1 | |||||||||
| 19 Feb | 2343.30 | 354.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 2388.60 | 354.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 2367.80 | 354.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 2357.50 | 354.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 2350.20 | 354.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 2414.90 | 354.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 2430.60 | 354.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 2439.10 | 354.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 2472.50 | 354.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 2402.40 | 354.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 2398.40 | 354.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 2431.00 | 354.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 2450.40 | 354.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 2427.40 | 354.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 2394.50 | 354.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 2572.90 | 354.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 2517.20 | 354.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 2505.60 | 354.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 2335.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 2301.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 2369.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 2331.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 2332.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 2436.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 2447.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 2470.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 2481.40 | 354.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 2521.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 2500.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 2480.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 2511.40 | 354.8 | - | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 2496.40 | 354.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 2514.70 | 354.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 2494.50 | 354.8 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 1 Jan | 2476.70 | 354.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 2490.20 | 354.8 | 0 | - | 0 | 0 | 0 | |||||||||
For Mazagon Dock Shipbuil Ltd - strike price 2320 expiring on 30MAR2026
Delta for 2320 CE is 0.41
Historical price for 2320 CE is as follows
On 25 Feb MAZDOCK was trading at 2237.80. The strike last trading price was 58.15, which was -11.95 lower than the previous day. The implied volatity was 31.03, the open interest changed by 40 which increased total open position to 74
On 24 Feb MAZDOCK was trading at 2256.40. The strike last trading price was 72, which was -17.35 lower than the previous day. The implied volatity was 32.42, the open interest changed by 6 which increased total open position to 35
On 23 Feb MAZDOCK was trading at 2280.80. The strike last trading price was 89, which was -44.05 lower than the previous day. The implied volatity was 33.84, the open interest changed by 29 which increased total open position to 29
On 20 Feb MAZDOCK was trading at 2360.20. The strike last trading price was 133.05, which was -221.75 lower than the previous day. The implied volatity was 33.48, the open interest changed by 1 which increased total open position to 1
On 19 Feb MAZDOCK was trading at 2343.30. The strike last trading price was 354.8, 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 Feb MAZDOCK was trading at 2388.60. The strike last trading price was 354.8, 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 Feb MAZDOCK was trading at 2367.80. The strike last trading price was 354.8, 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 Feb MAZDOCK was trading at 2357.50. The strike last trading price was 354.8, 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 Feb MAZDOCK was trading at 2350.20. The strike last trading price was 354.8, 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 Feb MAZDOCK was trading at 2414.90. The strike last trading price was 354.8, 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 Feb MAZDOCK was trading at 2430.60. The strike last trading price was 354.8, 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 Feb MAZDOCK was trading at 2439.10. The strike last trading price was 354.8, 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 Feb MAZDOCK was trading at 2472.50. The strike last trading price was 354.8, 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 Feb MAZDOCK was trading at 2402.40. The strike last trading price was 354.8, 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 Feb MAZDOCK was trading at 2398.40. The strike last trading price was 354.8, 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 4 Feb MAZDOCK was trading at 2431.00. The strike last trading price was 354.8, 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 354.8, 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 Feb MAZDOCK was trading at 2427.40. The strike last trading price was 354.8, 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 354.8, 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 354.8, 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 354.8, 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 28 Jan MAZDOCK was trading at 2505.60. The strike last trading price was 354.8, 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 Jan MAZDOCK was trading at 2335.10. 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 23 Jan MAZDOCK was trading at 2301.80. 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 22 Jan MAZDOCK was trading at 2369.00. 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 21 Jan MAZDOCK was trading at 2331.40. 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 20 Jan MAZDOCK was trading at 2332.30. 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 19 Jan MAZDOCK was trading at 2436.70. 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 16 Jan MAZDOCK was trading at 2447.00. 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 14 Jan MAZDOCK was trading at 2470.80. 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 13 Jan MAZDOCK was trading at 2481.40. The strike last trading price was 354.8, 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 Jan MAZDOCK was trading at 2521.20. 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 9 Jan MAZDOCK was trading at 2500.50. 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 8 Jan MAZDOCK was trading at 2480.40. 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 7 Jan MAZDOCK was trading at 2511.40. The strike last trading price was 354.8, 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 6 Jan MAZDOCK was trading at 2496.40. The strike last trading price was 354.8, 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 Jan MAZDOCK was trading at 2514.70. The strike last trading price was 354.8, 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 Jan MAZDOCK was trading at 2494.50. The strike last trading price was 354.8, 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 Jan MAZDOCK was trading at 2476.70. The strike last trading price was 354.8, 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 31 Dec MAZDOCK was trading at 2490.20. The strike last trading price was 354.8, 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 30MAR2026 2320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.59
Vega: 2.63
Theta: -0.91
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Feb | 2237.80 | 121.65 | -14.2 | 32.7 | 20 | 0 | 29 |
| 24 Feb | 2256.40 | 135.85 | 23.05 | 41.68 | 7 | 3 | 29 |
| 23 Feb | 2280.80 | 112.8 | 47.05 | 37.4 | 29 | 11 | 27 |
| 20 Feb | 2360.20 | 65.75 | 11.75 | 30.97 | 10 | 3 | 15 |
| 19 Feb | 2343.30 | 54 | -32.9 | - | 0 | 0 | 12 |
| 18 Feb | 2388.60 | 54 | -32.9 | - | 0 | 0 | 0 |
| 17 Feb | 2367.80 | 54 | -32.9 | - | 0 | 0 | 12 |
| 16 Feb | 2357.50 | 54 | -32.9 | - | 0 | 0 | 12 |
| 13 Feb | 2350.20 | 54 | -32.9 | - | 0 | 0 | 12 |
| 12 Feb | 2414.90 | 54 | -32.9 | - | 0 | 0 | 12 |
| 11 Feb | 2430.60 | 54 | -32.9 | - | 0 | 0 | 12 |
| 10 Feb | 2439.10 | 54 | -32.9 | - | 0 | 0 | 12 |
| 9 Feb | 2472.50 | 54 | -32.9 | 36.15 | 1 | 0 | 12 |
| 6 Feb | 2402.40 | 86.9 | -20 | 38.59 | 1 | 0 | 11 |
| 5 Feb | 2398.40 | 106.9 | 29.15 | 43.87 | 3 | -2 | 12 |
| 4 Feb | 2431.00 | 78.1 | -21.4 | - | 0 | 0 | 14 |
| 3 Feb | 2450.40 | 78.1 | -21.4 | - | 0 | 0 | 14 |
| 2 Feb | 2427.40 | 78.1 | -21.4 | 38.01 | 7 | 4 | 13 |
| 1 Feb | 2394.50 | 99.5 | 22 | 38.74 | 13 | 3 | 7 |
| 30 Jan | 2572.90 | 77.5 | -100.55 | 48.49 | 4 | 0 | 0 |
| 29 Jan | 2517.20 | 178.05 | 0 | 5.93 | 0 | 0 | 0 |
| 28 Jan | 2505.60 | 178.05 | 0 | 5.94 | 0 | 0 | 0 |
| 27 Jan | 2335.10 | - | - | - | 0 | 0 | 0 |
| 23 Jan | 2301.80 | - | - | - | 0 | 0 | 0 |
| 22 Jan | 2369.00 | - | - | - | 0 | 0 | 0 |
| 21 Jan | 2331.40 | - | - | - | 0 | 0 | 0 |
| 20 Jan | 2332.30 | - | - | - | 0 | 0 | 0 |
| 19 Jan | 2436.70 | - | - | - | 0 | 0 | 0 |
| 16 Jan | 2447.00 | - | - | - | 0 | 0 | 0 |
| 14 Jan | 2470.80 | - | - | - | 0 | 0 | 0 |
| 13 Jan | 2481.40 | 178.05 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 2521.20 | - | - | - | 0 | 0 | 0 |
| 9 Jan | 2500.50 | - | - | - | 0 | 0 | 0 |
| 8 Jan | 2480.40 | - | - | - | 0 | 0 | 0 |
| 7 Jan | 2511.40 | 178.05 | - | - | 0 | 0 | 0 |
| 6 Jan | 2496.40 | 178.05 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 2514.70 | 178.05 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 2494.50 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 2476.70 | 0 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 2490.20 | 0 | 0 | - | 0 | 0 | 0 |
For Mazagon Dock Shipbuil Ltd - strike price 2320 expiring on 30MAR2026
Delta for 2320 PE is -0.59
Historical price for 2320 PE is as follows
On 25 Feb MAZDOCK was trading at 2237.80. The strike last trading price was 121.65, which was -14.2 lower than the previous day. The implied volatity was 32.7, the open interest changed by 0 which decreased total open position to 29
On 24 Feb MAZDOCK was trading at 2256.40. The strike last trading price was 135.85, which was 23.05 higher than the previous day. The implied volatity was 41.68, the open interest changed by 3 which increased total open position to 29
On 23 Feb MAZDOCK was trading at 2280.80. The strike last trading price was 112.8, which was 47.05 higher than the previous day. The implied volatity was 37.4, the open interest changed by 11 which increased total open position to 27
On 20 Feb MAZDOCK was trading at 2360.20. The strike last trading price was 65.75, which was 11.75 higher than the previous day. The implied volatity was 30.97, the open interest changed by 3 which increased total open position to 15
On 19 Feb MAZDOCK was trading at 2343.30. The strike last trading price was 54, which was -32.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 18 Feb MAZDOCK was trading at 2388.60. The strike last trading price was 54, which was -32.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb MAZDOCK was trading at 2367.80. The strike last trading price was 54, which was -32.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 16 Feb MAZDOCK was trading at 2357.50. The strike last trading price was 54, which was -32.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 13 Feb MAZDOCK was trading at 2350.20. The strike last trading price was 54, which was -32.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 12 Feb MAZDOCK was trading at 2414.90. The strike last trading price was 54, which was -32.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 11 Feb MAZDOCK was trading at 2430.60. The strike last trading price was 54, which was -32.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 10 Feb MAZDOCK was trading at 2439.10. The strike last trading price was 54, which was -32.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 9 Feb MAZDOCK was trading at 2472.50. The strike last trading price was 54, which was -32.9 lower than the previous day. The implied volatity was 36.15, the open interest changed by 0 which decreased total open position to 12
On 6 Feb MAZDOCK was trading at 2402.40. The strike last trading price was 86.9, which was -20 lower than the previous day. The implied volatity was 38.59, the open interest changed by 0 which decreased total open position to 11
On 5 Feb MAZDOCK was trading at 2398.40. The strike last trading price was 106.9, which was 29.15 higher than the previous day. The implied volatity was 43.87, the open interest changed by -2 which decreased total open position to 12
On 4 Feb MAZDOCK was trading at 2431.00. The strike last trading price was 78.1, which was -21.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 3 Feb MAZDOCK was trading at 2450.40. The strike last trading price was 78.1, which was -21.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 2 Feb MAZDOCK was trading at 2427.40. The strike last trading price was 78.1, which was -21.4 lower than the previous day. The implied volatity was 38.01, the open interest changed by 4 which increased total open position to 13
On 1 Feb MAZDOCK was trading at 2394.50. The strike last trading price was 99.5, which was 22 higher than the previous day. The implied volatity was 38.74, the open interest changed by 3 which increased total open position to 7
On 30 Jan MAZDOCK was trading at 2572.90. The strike last trading price was 77.5, which was -100.55 lower than the previous day. The implied volatity was 48.49, 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 178.05, which was 0 lower than the previous day. The implied volatity was 5.93, 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 178.05, which was 0 lower than the previous day. The implied volatity was 5.94, the open interest changed by 0 which decreased total open position to 0
On 27 Jan MAZDOCK was trading at 2335.10. 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 23 Jan MAZDOCK was trading at 2301.80. 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 22 Jan MAZDOCK was trading at 2369.00. 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 21 Jan MAZDOCK was trading at 2331.40. 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 20 Jan MAZDOCK was trading at 2332.30. 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 19 Jan MAZDOCK was trading at 2436.70. 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 16 Jan MAZDOCK was trading at 2447.00. 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 14 Jan MAZDOCK was trading at 2470.80. 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 13 Jan MAZDOCK was trading at 2481.40. The strike last trading price was 178.05, 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 Jan MAZDOCK was trading at 2521.20. 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 9 Jan MAZDOCK was trading at 2500.50. 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 8 Jan MAZDOCK was trading at 2480.40. 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 7 Jan MAZDOCK was trading at 2511.40. The strike last trading price was 178.05, 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 6 Jan MAZDOCK was trading at 2496.40. The strike last trading price was 178.05, 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 Jan MAZDOCK was trading at 2514.70. The strike last trading price was 178.05, 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 Jan MAZDOCK was trading at 2494.50. 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 1 Jan MAZDOCK was trading at 2476.70. 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 31 Dec MAZDOCK was trading at 2490.20. 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
