MAZDOCK
Mazagon Dock Shipbuil Ltd
Historical option data for MAZDOCK
25 Feb 2026 02:23 PM IST
| MAZDOCK 30-MAR-2026 2340 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.37
Vega: 2.56
Theta: -1.36
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Feb | 2244.80 | 49.35 | -13.85 | 29.57 | 69 | 17 | 81 | |||||||||
| 24 Feb | 2256.40 | 64 | -16.3 | 32.37 | 80 | 14 | 64 | |||||||||
| 23 Feb | 2280.80 | 82.3 | -38.9 | 34.56 | 100 | 44 | 49 | |||||||||
| 20 Feb | 2360.20 | 121.2 | 10.8 | 33.5 | 4 | 0 | 5 | |||||||||
| 19 Feb | 2343.30 | 110.4 | -29.6 | - | 0 | 0 | 5 | |||||||||
|
|
||||||||||||||||
| 18 Feb | 2388.60 | 110.4 | -29.6 | - | 0 | 0 | 5 | |||||||||
| 17 Feb | 2367.80 | 110.4 | -29.6 | - | 0 | 0 | 5 | |||||||||
| 16 Feb | 2357.50 | 110.4 | -29.6 | 27.16 | 2 | 0 | 3 | |||||||||
| 13 Feb | 2350.20 | 140 | -80 | 38.27 | 2 | 0 | 1 | |||||||||
| 12 Feb | 2414.90 | 220 | 42 | - | 0 | 0 | 1 | |||||||||
| 11 Feb | 2430.60 | 220 | 42 | - | 0 | 0 | 1 | |||||||||
| 10 Feb | 2439.10 | 220 | 42 | - | 0 | 0 | 1 | |||||||||
| 9 Feb | 2472.50 | 220 | 42 | - | 0 | 0 | 1 | |||||||||
| 6 Feb | 2402.40 | 220 | 42 | - | 0 | 0 | 1 | |||||||||
| 5 Feb | 2398.40 | 220 | 42 | - | 0 | 0 | 1 | |||||||||
| 4 Feb | 2431.00 | 220 | 42 | - | 0 | 0 | 1 | |||||||||
| 3 Feb | 2450.40 | 220 | 42 | 35.75 | 1 | 0 | 1 | |||||||||
| 2 Feb | 2427.40 | 178 | -34.55 | 27.5 | 1 | 0 | 0 | |||||||||
| 1 Feb | 2394.50 | 212.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 2572.90 | 212.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 2517.20 | 212.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 2505.60 | 212.55 | 0 | - | 0 | 0 | 0 | |||||||||
For Mazagon Dock Shipbuil Ltd - strike price 2340 expiring on 30MAR2026
Delta for 2340 CE is 0.37
Historical price for 2340 CE is as follows
On 25 Feb MAZDOCK was trading at 2244.80. The strike last trading price was 49.35, which was -13.85 lower than the previous day. The implied volatity was 29.57, the open interest changed by 17 which increased total open position to 81
On 24 Feb MAZDOCK was trading at 2256.40. The strike last trading price was 64, which was -16.3 lower than the previous day. The implied volatity was 32.37, the open interest changed by 14 which increased total open position to 64
On 23 Feb MAZDOCK was trading at 2280.80. The strike last trading price was 82.3, which was -38.9 lower than the previous day. The implied volatity was 34.56, the open interest changed by 44 which increased total open position to 49
On 20 Feb MAZDOCK was trading at 2360.20. The strike last trading price was 121.2, which was 10.8 higher than the previous day. The implied volatity was 33.5, the open interest changed by 0 which decreased total open position to 5
On 19 Feb MAZDOCK was trading at 2343.30. The strike last trading price was 110.4, which was -29.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 18 Feb MAZDOCK was trading at 2388.60. The strike last trading price was 110.4, which was -29.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 17 Feb MAZDOCK was trading at 2367.80. The strike last trading price was 110.4, which was -29.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 16 Feb MAZDOCK was trading at 2357.50. The strike last trading price was 110.4, which was -29.6 lower than the previous day. The implied volatity was 27.16, the open interest changed by 0 which decreased total open position to 3
On 13 Feb MAZDOCK was trading at 2350.20. The strike last trading price was 140, which was -80 lower than the previous day. The implied volatity was 38.27, the open interest changed by 0 which decreased total open position to 1
On 12 Feb MAZDOCK was trading at 2414.90. The strike last trading price was 220, which was 42 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Feb MAZDOCK was trading at 2430.60. The strike last trading price was 220, which was 42 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Feb MAZDOCK was trading at 2439.10. The strike last trading price was 220, which was 42 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Feb MAZDOCK was trading at 2472.50. The strike last trading price was 220, which was 42 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Feb MAZDOCK was trading at 2402.40. The strike last trading price was 220, which was 42 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Feb MAZDOCK was trading at 2398.40. The strike last trading price was 220, which was 42 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Feb MAZDOCK was trading at 2431.00. The strike last trading price was 220, which was 42 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Feb MAZDOCK was trading at 2450.40. The strike last trading price was 220, which was 42 higher than the previous day. The implied volatity was 35.75, the open interest changed by 0 which decreased total open position to 1
On 2 Feb MAZDOCK was trading at 2427.40. The strike last trading price was 178, which was -34.55 lower than the previous day. The implied volatity was 27.5, 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 212.55, 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 212.55, 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 212.55, 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 212.55, 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 2340 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.6
Vega: 2.62
Theta: -1.03
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Feb | 2244.80 | 140.25 | 8.25 | 36.16 | 25 | -2 | 52 |
| 24 Feb | 2256.40 | 132 | 1.25 | 35.95 | 30 | 23 | 53 |
| 23 Feb | 2280.80 | 129.5 | 47.5 | 39.4 | 49 | 3 | 31 |
| 20 Feb | 2360.20 | 82 | -17.1 | 33.82 | 5 | 0 | 29 |
| 19 Feb | 2343.30 | 104 | 25.15 | 37.48 | 13 | 6 | 28 |
| 18 Feb | 2388.60 | 81.65 | -9.5 | 37.08 | 26 | 4 | 21 |
| 17 Feb | 2367.80 | 91.15 | -13.2 | 36.7 | 4 | 1 | 17 |
| 16 Feb | 2357.50 | 104.35 | 0 | 39.99 | 1 | 0 | 16 |
| 13 Feb | 2350.20 | 104.35 | 24.8 | - | 0 | 0 | 16 |
| 12 Feb | 2414.90 | 104.35 | 24.8 | - | 0 | 0 | 16 |
| 11 Feb | 2430.60 | 104.35 | 24.8 | - | 0 | 0 | 16 |
| 10 Feb | 2439.10 | 104.35 | 24.8 | - | 0 | 0 | 16 |
| 9 Feb | 2472.50 | 104.35 | 24.8 | - | 0 | 0 | 16 |
| 6 Feb | 2402.40 | 104.35 | 24.8 | - | 0 | 0 | 16 |
| 5 Feb | 2398.40 | 104.35 | 24.8 | 40.69 | 4 | -1 | 16 |
| 4 Feb | 2431.00 | 79.55 | -14.2 | - | 0 | 0 | 17 |
| 3 Feb | 2450.40 | 79.55 | -14.2 | 38.61 | 2 | 1 | 16 |
| 2 Feb | 2427.40 | 90.65 | -14.2 | 39.5 | 12 | 10 | 14 |
| 1 Feb | 2394.50 | 104.85 | 36.3 | 37.33 | 10 | -2 | 2 |
| 30 Jan | 2572.90 | 68.55 | -124.4 | 43.85 | 4 | 2 | 2 |
| 29 Jan | 2517.20 | 192.95 | 0 | 5.43 | 0 | 0 | 0 |
| 28 Jan | 2505.60 | 192.95 | 0 | 5.48 | 0 | 0 | 0 |
For Mazagon Dock Shipbuil Ltd - strike price 2340 expiring on 30MAR2026
Delta for 2340 PE is -0.6
Historical price for 2340 PE is as follows
On 25 Feb MAZDOCK was trading at 2244.80. The strike last trading price was 140.25, which was 8.25 higher than the previous day. The implied volatity was 36.16, the open interest changed by -2 which decreased total open position to 52
On 24 Feb MAZDOCK was trading at 2256.40. The strike last trading price was 132, which was 1.25 higher than the previous day. The implied volatity was 35.95, the open interest changed by 23 which increased total open position to 53
On 23 Feb MAZDOCK was trading at 2280.80. The strike last trading price was 129.5, which was 47.5 higher than the previous day. The implied volatity was 39.4, the open interest changed by 3 which increased total open position to 31
On 20 Feb MAZDOCK was trading at 2360.20. The strike last trading price was 82, which was -17.1 lower than the previous day. The implied volatity was 33.82, the open interest changed by 0 which decreased total open position to 29
On 19 Feb MAZDOCK was trading at 2343.30. The strike last trading price was 104, which was 25.15 higher than the previous day. The implied volatity was 37.48, the open interest changed by 6 which increased total open position to 28
On 18 Feb MAZDOCK was trading at 2388.60. The strike last trading price was 81.65, which was -9.5 lower than the previous day. The implied volatity was 37.08, the open interest changed by 4 which increased total open position to 21
On 17 Feb MAZDOCK was trading at 2367.80. The strike last trading price was 91.15, which was -13.2 lower than the previous day. The implied volatity was 36.7, the open interest changed by 1 which increased total open position to 17
On 16 Feb MAZDOCK was trading at 2357.50. The strike last trading price was 104.35, which was 0 lower than the previous day. The implied volatity was 39.99, the open interest changed by 0 which decreased total open position to 16
On 13 Feb MAZDOCK was trading at 2350.20. The strike last trading price was 104.35, which was 24.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 12 Feb MAZDOCK was trading at 2414.90. The strike last trading price was 104.35, which was 24.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 11 Feb MAZDOCK was trading at 2430.60. The strike last trading price was 104.35, which was 24.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 10 Feb MAZDOCK was trading at 2439.10. The strike last trading price was 104.35, which was 24.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 9 Feb MAZDOCK was trading at 2472.50. The strike last trading price was 104.35, which was 24.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 6 Feb MAZDOCK was trading at 2402.40. The strike last trading price was 104.35, which was 24.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 5 Feb MAZDOCK was trading at 2398.40. The strike last trading price was 104.35, which was 24.8 higher than the previous day. The implied volatity was 40.69, the open interest changed by -1 which decreased total open position to 16
On 4 Feb MAZDOCK was trading at 2431.00. The strike last trading price was 79.55, which was -14.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 3 Feb MAZDOCK was trading at 2450.40. The strike last trading price was 79.55, which was -14.2 lower than the previous day. The implied volatity was 38.61, the open interest changed by 1 which increased total open position to 16
On 2 Feb MAZDOCK was trading at 2427.40. The strike last trading price was 90.65, which was -14.2 lower than the previous day. The implied volatity was 39.5, the open interest changed by 10 which increased total open position to 14
On 1 Feb MAZDOCK was trading at 2394.50. The strike last trading price was 104.85, which was 36.3 higher than the previous day. The implied volatity was 37.33, the open interest changed by -2 which decreased total open position to 2
On 30 Jan MAZDOCK was trading at 2572.90. The strike last trading price was 68.55, which was -124.4 lower than the previous day. The implied volatity was 43.85, the open interest changed by 2 which increased total open position to 2
On 29 Jan MAZDOCK was trading at 2517.20. The strike last trading price was 192.95, which was 0 lower than the previous day. The implied volatity was 5.43, 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 192.95, 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
