MAZDOCK
Mazagon Dock Shipbuil Ltd
Historical option data for MAZDOCK
13 Apr 2026 04:10 PM IST
| MAZDOCK 28-Apr-2026 (14d) 2340 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.76
Vega: 0.02
Theta: -2.81
Gamma: 0.00119
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Apr | 2494.90 | 203.5 | 28.599999999999994 | 51.4 | 42 | 3 | 185 | |||||||||
| 10 Apr | 2470.20 | 174.6 | 12.75 | 42.57 | 103 | -37 | 183 | |||||||||
| 9 Apr | 2435.50 | 163.35 | 33.9 | 44.51 | 122 | -8 | 224 | |||||||||
| 8 Apr | 2395.00 | 130 | 24.95 | 41.37 | 276 | -7 | 227 | |||||||||
| 7 Apr | 2328.10 | 100.65 | -3.45 | 46.3 | 635 | 25 | 243 | |||||||||
| 6 Apr | 2313.70 | 102.65 | 18.2 | 48.23 | 597 | 23 | 223 | |||||||||
| 2 Apr | 2264.60 | 82.2 | -39.3 | 44.8 | 576 | -43 | 205 | |||||||||
| 1 Apr | 2318.20 | 123.75 | 86.3 | 49.61 | 3,428 | 181 | 242 | |||||||||
| 30 Mar | 2065.20 | 37 | -26.95 | 50.71 | 65 | 30 | 60 | |||||||||
| 27 Mar | 2162.90 | 64.9 | -30.35 | 48.8 | 11 | 5 | 29 | |||||||||
| 25 Mar | 2255.90 | 95.25 | 2.25 | 44.7 | 18 | 14 | 23 | |||||||||
| 24 Mar | 2253.00 | 93 | 4.25 | 42.86 | 3 | 0 | 9 | |||||||||
| 23 Mar | 2206.70 | 88.75 | -50.4 | 49.37 | 9 | 2 | 8 | |||||||||
| 20 Mar | 2324.10 | 139.15 | -9 | 44.2 | 2 | 0 | 6 | |||||||||
| 19 Mar | 2361.40 | 148.15 | -51.5 | 39.22 | 3 | 0 | 3 | |||||||||
| 18 Mar | 2456.90 | 199.65 | 49.65 | 35.49 | 1 | 0 | 0 | |||||||||
| 17 Mar | 2362.30 | 150 | 30 | 37.34 | 3 | 0 | 4 | |||||||||
| 16 Mar | 2331.80 | 120 | -54.45 | 36.68 | 1 | 0 | 3 | |||||||||
|
|
||||||||||||||||
| 13 Mar | 2328.00 | 174.45 | -48.65 | 50.89 | 2 | 1 | 2 | |||||||||
| 12 Mar | 2443.30 | 223.1 | 13.9 | - | 0 | 0 | 1 | |||||||||
| 11 Mar | 2436.10 | 223.1 | 13.9 | 44.96 | 2 | 0 | 2 | |||||||||
| 10 Mar | 2482.10 | 209.2 | -64.95 | - | 1 | 0 | 2 | |||||||||
| 9 Mar | 2387.00 | 209.2 | -64.95 | 47.29 | 1 | 0 | 1 | |||||||||
| 6 Mar | 2471.90 | 274.15 | 101.6 | 48.22 | 1 | 0 | 0 | |||||||||
| 5 Mar | 2352.50 | 172.55 | 0 | 0.04 | 0 | 0 | 0 | |||||||||
| 4 Mar | 2165.40 | 172.55 | 0 | 4.28 | 0 | 0 | 0 | |||||||||
| 2 Mar | 2209.80 | 172.55 | 0 | 2.59 | 0 | 0 | 0 | |||||||||
| 27 Feb | 2224.90 | 172.55 | 0 | 2.13 | 0 | 0 | 0 | |||||||||
| 26 Feb | 2251.70 | 172.55 | 0 | 1.6 | 0 | 0 | 0 | |||||||||
| 25 Feb | 2237.80 | 172.55 | 0 | 1.85 | 0 | 0 | 0 | |||||||||
For Mazagon Dock Shipbuil Ltd - strike price 2340 expiring on 28APR2026
Delta for 2340 CE is 0.76
Historical price for 2340 CE is as follows
On 13 Apr MAZDOCK was trading at 2494.90. The strike last trading price was 203.5, which was 28.599999999999994 higher than the previous day. The implied volatity was 51.4, the open interest changed by 3 which increased total open position to 185
On 10 Apr MAZDOCK was trading at 2470.20. The strike last trading price was 174.6, which was 12.75 higher than the previous day. The implied volatity was 42.57, the open interest changed by -37 which decreased total open position to 183
On 9 Apr MAZDOCK was trading at 2435.50. The strike last trading price was 163.35, which was 33.9 higher than the previous day. The implied volatity was 44.51, the open interest changed by -8 which decreased total open position to 224
On 8 Apr MAZDOCK was trading at 2395.00. The strike last trading price was 130, which was 24.95 higher than the previous day. The implied volatity was 41.37, the open interest changed by -7 which decreased total open position to 227
On 7 Apr MAZDOCK was trading at 2328.10. The strike last trading price was 100.65, which was -3.45 lower than the previous day. The implied volatity was 46.3, the open interest changed by 25 which increased total open position to 243
On 6 Apr MAZDOCK was trading at 2313.70. The strike last trading price was 102.65, which was 18.2 higher than the previous day. The implied volatity was 48.23, the open interest changed by 23 which increased total open position to 223
On 2 Apr MAZDOCK was trading at 2264.60. The strike last trading price was 82.2, which was -39.3 lower than the previous day. The implied volatity was 44.8, the open interest changed by -43 which decreased total open position to 205
On 1 Apr MAZDOCK was trading at 2318.20. The strike last trading price was 123.75, which was 86.3 higher than the previous day. The implied volatity was 49.61, the open interest changed by 181 which increased total open position to 242
On 30 Mar MAZDOCK was trading at 2065.20. The strike last trading price was 37, which was -26.95 lower than the previous day. The implied volatity was 50.71, the open interest changed by 30 which increased total open position to 60
On 27 Mar MAZDOCK was trading at 2162.90. The strike last trading price was 64.9, which was -30.35 lower than the previous day. The implied volatity was 48.8, the open interest changed by 5 which increased total open position to 29
On 25 Mar MAZDOCK was trading at 2255.90. The strike last trading price was 95.25, which was 2.25 higher than the previous day. The implied volatity was 44.7, the open interest changed by 14 which increased total open position to 23
On 24 Mar MAZDOCK was trading at 2253.00. The strike last trading price was 93, which was 4.25 higher than the previous day. The implied volatity was 42.86, the open interest changed by 0 which decreased total open position to 9
On 23 Mar MAZDOCK was trading at 2206.70. The strike last trading price was 88.75, which was -50.4 lower than the previous day. The implied volatity was 49.37, the open interest changed by 2 which increased total open position to 8
On 20 Mar MAZDOCK was trading at 2324.10. The strike last trading price was 139.15, which was -9 lower than the previous day. The implied volatity was 44.2, the open interest changed by 0 which decreased total open position to 6
On 19 Mar MAZDOCK was trading at 2361.40. The strike last trading price was 148.15, which was -51.5 lower than the previous day. The implied volatity was 39.22, the open interest changed by 0 which decreased total open position to 3
On 18 Mar MAZDOCK was trading at 2456.90. The strike last trading price was 199.65, which was 49.65 higher than the previous day. The implied volatity was 35.49, 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 150, which was 30 higher than the previous day. The implied volatity was 37.34, the open interest changed by 0 which decreased total open position to 4
On 16 Mar MAZDOCK was trading at 2331.80. The strike last trading price was 120, which was -54.45 lower than the previous day. The implied volatity was 36.68, the open interest changed by 0 which decreased total open position to 3
On 13 Mar MAZDOCK was trading at 2328.00. The strike last trading price was 174.45, which was -48.65 lower than the previous day. The implied volatity was 50.89, the open interest changed by 1 which increased total open position to 2
On 12 Mar MAZDOCK was trading at 2443.30. The strike last trading price was 223.1, which was 13.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Mar MAZDOCK was trading at 2436.10. The strike last trading price was 223.1, which was 13.9 higher than the previous day. The implied volatity was 44.96, the open interest changed by 0 which decreased total open position to 2
On 10 Mar MAZDOCK was trading at 2482.10. The strike last trading price was 209.2, which was -64.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Mar MAZDOCK was trading at 2387.00. The strike last trading price was 209.2, which was -64.95 lower than the previous day. The implied volatity was 47.29, the open interest changed by 0 which decreased total open position to 1
On 6 Mar MAZDOCK was trading at 2471.90. The strike last trading price was 274.15, which was 101.6 higher than the previous day. The implied volatity was 48.22, 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 172.55, which was 0 lower than the previous day. The implied volatity was 0.04, 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 172.55, which was 0 lower than the previous day. The implied volatity was 4.28, 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 172.55, which was 0 lower than the previous day. The implied volatity was 2.59, 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 172.55, which was 0 lower than the previous day. The implied volatity was 2.13, 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 172.55, which was 0 lower than the previous day. The implied volatity was 1.6, 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 172.55, which was 0 lower than the previous day. The implied volatity was 1.85, the open interest changed by 0 which decreased total open position to 0
| MAZDOCK 28-Apr-2026 (14d) 2340 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.23
Vega: 0.02
Theta: -2.19
Gamma: 0.00126
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Apr | 2494.90 | 34.7 | -5.949999999999996 | 47.6 | 244 | -21 | 204 |
| 10 Apr | 2470.20 | 40.15 | -10.950000000000003 | 43.13 | 161 | 12 | 226 |
| 9 Apr | 2435.50 | 53.05 | -12.45 | 45.87 | 198 | 25 | 211 |
| 8 Apr | 2395.00 | 62.95 | -42.8 | 42.43 | 250 | 47 | 190 |
| 7 Apr | 2328.10 | 108.2 | -9.1 | 47.64 | 113 | 10 | 144 |
| 6 Apr | 2313.70 | 118 | -35.9 | 48.85 | 119 | 20 | 133 |
| 2 Apr | 2264.60 | 157.8 | 29.35 | 51.59 | 109 | -17 | 113 |
| 1 Apr | 2318.20 | 126 | -155.2 | 49.61 | 361 | 34 | 128 |
| 30 Mar | 2065.20 | 281.2 | 61.8 | 45.26 | 1 | 0 | 94 |
| 27 Mar | 2162.90 | 219.4 | 71.1 | 47.05 | 6 | -3 | 95 |
| 25 Mar | 2255.90 | 148.3 | 3.3 | 40.92 | 1 | 0 | 97 |
| 24 Mar | 2253.00 | 145 | 21.7 | - | 0 | 0 | 97 |
| 23 Mar | 2206.70 | 145 | 21.7 | 25.71 | 2 | 0 | 98 |
| 20 Mar | 2324.10 | 123.3 | 41.4 | 42.55 | 35 | 8 | 99 |
| 19 Mar | 2361.40 | 81.9 | 9.1 | - | 0 | 0 | 91 |
| 18 Mar | 2456.90 | 81.9 | 9.1 | - | 0 | 0 | 0 |
| 17 Mar | 2362.30 | 81.9 | 9.1 | - | 0 | 0 | 91 |
| 16 Mar | 2331.80 | 81.9 | 9.1 | - | 0 | 0 | 0 |
| 13 Mar | 2328.00 | 81.9 | 9.1 | - | 0 | 0 | 0 |
| 12 Mar | 2443.30 | 81.9 | 9.1 | - | 0 | 0 | 91 |
| 11 Mar | 2436.10 | 81.9 | 9.1 | 39.02 | 12 | 0 | 90 |
| 10 Mar | 2482.10 | 72.8 | -156.6 | 42.19 | 90 | 0 | 0 |
| 9 Mar | 2387.00 | 229.4 | 0 | 2.54 | 0 | 0 | 0 |
| 6 Mar | 2471.90 | 229.4 | 0 | 4.83 | 0 | 0 | 0 |
| 5 Mar | 2352.50 | 229.4 | 0 | 1.76 | 0 | 0 | 0 |
| 4 Mar | 2165.40 | 229.4 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 2209.80 | 229.4 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 2224.90 | 229.4 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 2251.70 | 229.4 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 2237.80 | 229.4 | 0 | - | 0 | 0 | 0 |
For Mazagon Dock Shipbuil Ltd - strike price 2340 expiring on 28APR2026
Delta for 2340 PE is -0.23
Historical price for 2340 PE is as follows
On 13 Apr MAZDOCK was trading at 2494.90. The strike last trading price was 34.7, which was -5.949999999999996 lower than the previous day. The implied volatity was 47.6, the open interest changed by -21 which decreased total open position to 204
On 10 Apr MAZDOCK was trading at 2470.20. The strike last trading price was 40.15, which was -10.950000000000003 lower than the previous day. The implied volatity was 43.13, the open interest changed by 12 which increased total open position to 226
On 9 Apr MAZDOCK was trading at 2435.50. The strike last trading price was 53.05, which was -12.45 lower than the previous day. The implied volatity was 45.87, the open interest changed by 25 which increased total open position to 211
On 8 Apr MAZDOCK was trading at 2395.00. The strike last trading price was 62.95, which was -42.8 lower than the previous day. The implied volatity was 42.43, the open interest changed by 47 which increased total open position to 190
On 7 Apr MAZDOCK was trading at 2328.10. The strike last trading price was 108.2, which was -9.1 lower than the previous day. The implied volatity was 47.64, the open interest changed by 10 which increased total open position to 144
On 6 Apr MAZDOCK was trading at 2313.70. The strike last trading price was 118, which was -35.9 lower than the previous day. The implied volatity was 48.85, the open interest changed by 20 which increased total open position to 133
On 2 Apr MAZDOCK was trading at 2264.60. The strike last trading price was 157.8, which was 29.35 higher than the previous day. The implied volatity was 51.59, the open interest changed by -17 which decreased total open position to 113
On 1 Apr MAZDOCK was trading at 2318.20. The strike last trading price was 126, which was -155.2 lower than the previous day. The implied volatity was 49.61, the open interest changed by 34 which increased total open position to 128
On 30 Mar MAZDOCK was trading at 2065.20. The strike last trading price was 281.2, which was 61.8 higher than the previous day. The implied volatity was 45.26, the open interest changed by 0 which decreased total open position to 94
On 27 Mar MAZDOCK was trading at 2162.90. The strike last trading price was 219.4, which was 71.1 higher than the previous day. The implied volatity was 47.05, the open interest changed by -3 which decreased total open position to 95
On 25 Mar MAZDOCK was trading at 2255.90. The strike last trading price was 148.3, which was 3.3 higher than the previous day. The implied volatity was 40.92, the open interest changed by 0 which decreased total open position to 97
On 24 Mar MAZDOCK was trading at 2253.00. The strike last trading price was 145, which was 21.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 97
On 23 Mar MAZDOCK was trading at 2206.70. The strike last trading price was 145, which was 21.7 higher than the previous day. The implied volatity was 25.71, the open interest changed by 0 which decreased total open position to 98
On 20 Mar MAZDOCK was trading at 2324.10. The strike last trading price was 123.3, which was 41.4 higher than the previous day. The implied volatity was 42.55, the open interest changed by 8 which increased total open position to 99
On 19 Mar MAZDOCK was trading at 2361.40. The strike last trading price was 81.9, which was 9.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91
On 18 Mar MAZDOCK was trading at 2456.90. The strike last trading price was 81.9, which was 9.1 higher 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 81.9, which was 9.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91
On 16 Mar MAZDOCK was trading at 2331.80. The strike last trading price was 81.9, which was 9.1 higher 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 81.9, which was 9.1 higher 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 81.9, which was 9.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91
On 11 Mar MAZDOCK was trading at 2436.10. The strike last trading price was 81.9, which was 9.1 higher than the previous day. The implied volatity was 39.02, the open interest changed by 0 which decreased total open position to 90
On 10 Mar MAZDOCK was trading at 2482.10. The strike last trading price was 72.8, which was -156.6 lower than the previous day. The implied volatity was 42.19, 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 229.4, which was 0 lower than the previous day. The implied volatity was 2.54, 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 229.4, which was 0 lower than the previous day. The implied volatity was 4.83, 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 229.4, which was 0 lower than the previous day. The implied volatity was 1.76, 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 229.4, 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 229.4, 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 229.4, 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 229.4, 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 229.4, 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
