MAZDOCK
Mazagon Dock Shipbuil Ltd
Historical option data for MAZDOCK
23 Mar 2026 04:13 PM IST
| MAZDOCK 30-MAR-2026 2360 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.16
Vega: 0.73
Theta: -2.53
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Mar | 2206.70 | 11.3 | -33.65 | 46.89 | 1,559 | 57 | 450 | |||||||||
| 20 Mar | 2324.10 | 44 | -22.35 | 36.71 | 1,563 | 147 | 395 | |||||||||
| 19 Mar | 2361.40 | 65 | -65.65 | 35.9 | 221 | 15 | 248 | |||||||||
| 18 Mar | 2456.90 | 132.45 | 58.55 | 37.53 | 620 | -63 | 235 | |||||||||
| 17 Mar | 2362.30 | 77.45 | 5.6 | 37.55 | 1,775 | 91 | 328 | |||||||||
| 16 Mar | 2331.80 | 66 | -12.55 | 44.15 | 976 | -9 | 235 | |||||||||
| 13 Mar | 2328.00 | 74.65 | -77.55 | 42.66 | 1,762 | 119 | 263 | |||||||||
| 12 Mar | 2443.30 | 151.2 | 1.55 | 43.46 | 202 | -20 | 150 | |||||||||
| 11 Mar | 2436.10 | 149.65 | -32.45 | 47.56 | 47 | -16 | 170 | |||||||||
| 10 Mar | 2482.10 | 187.25 | 58.9 | 43.53 | 829 | -165 | 192 | |||||||||
| 9 Mar | 2387.00 | 125.8 | -49.45 | 45.28 | 2,142 | 65 | 368 | |||||||||
| 6 Mar | 2471.90 | 177.5 | 75.85 | 39.12 | 2,466 | -365 | 306 | |||||||||
| 5 Mar | 2352.50 | 101.6 | 75.3 | 38.91 | 9,046 | 322 | 679 | |||||||||
| 4 Mar | 2165.40 | 26.45 | -7.5 | 37.27 | 226 | 29 | 358 | |||||||||
| 2 Mar | 2209.80 | 35.1 | 0.35 | 32.86 | 421 | 6 | 330 | |||||||||
| 27 Feb | 2224.90 | 35.95 | -11.55 | 30.44 | 210 | 53 | 324 | |||||||||
| 26 Feb | 2251.70 | 47.5 | 3.55 | 30.59 | 135 | 3 | 270 | |||||||||
| 25 Feb | 2237.80 | 45 | -11.55 | 31.13 | 142 | 74 | 268 | |||||||||
| 24 Feb | 2256.40 | 56.6 | -16 | 32.29 | 128 | 77 | 189 | |||||||||
| 23 Feb | 2280.80 | 72 | -34.4 | 33.77 | 211 | 54 | 111 | |||||||||
| 20 Feb | 2360.20 | 108.25 | 13.8 | 32.37 | 121 | 38 | 57 | |||||||||
| 19 Feb | 2343.30 | 93 | -39.9 | 30.58 | 7 | 0 | 16 | |||||||||
| 18 Feb | 2388.60 | 132.9 | 3.15 | 33.12 | 7 | 3 | 16 | |||||||||
| 17 Feb | 2367.80 | 129.75 | 19.75 | 36.3 | 18 | 2 | 13 | |||||||||
| 16 Feb | 2357.50 | 110 | -24 | 30.21 | 10 | 0 | 2 | |||||||||
| 13 Feb | 2350.20 | 134 | -21.9 | 38.95 | 2 | 0 | 1 | |||||||||
| 12 Feb | 2414.90 | 155.9 | 5.9 | - | 0 | 0 | 1 | |||||||||
| 11 Feb | 2430.60 | 155.9 | 5.9 | - | 0 | 0 | 1 | |||||||||
| 10 Feb | 2439.10 | 155.9 | 5.9 | - | 0 | 0 | 1 | |||||||||
| 9 Feb | 2472.50 | 155.9 | 5.9 | - | 0 | 0 | 1 | |||||||||
| 6 Feb | 2402.40 | 155.9 | 5.9 | - | 0 | 0 | 1 | |||||||||
| 5 Feb | 2398.40 | 155.9 | 5.9 | 32.59 | 3 | 0 | 1 | |||||||||
| 4 Feb | 2431.00 | 150 | -183.4 | - | 0 | 0 | 1 | |||||||||
| 3 Feb | 2450.40 | 150 | -183.4 | - | 0 | 0 | 1 | |||||||||
| 2 Feb | 2427.40 | 150 | -183.4 | 22.8 | 1 | 0 | 0 | |||||||||
| 1 Feb | 2394.50 | 333.4 | 0 | 0.26 | 0 | 0 | 0 | |||||||||
| 30 Jan | 2572.90 | 333.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 2517.20 | 333.4 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 28 Jan | 2505.60 | 333.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 2335.10 | 333.4 | 0 | 0.64 | 0 | 0 | 0 | |||||||||
| 23 Jan | 2301.80 | 333.4 | 0 | 0.4 | 0 | 0 | 0 | |||||||||
| 22 Jan | 2369.00 | 333.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 2331.40 | 333.4 | 0 | 0.08 | 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 | 333.4 | 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 | 333.4 | - | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 2496.40 | 333.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 2514.70 | 333.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 2494.50 | 333.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 2476.70 | 333.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 2490.20 | 333.4 | 0 | - | 0 | 0 | 0 | |||||||||
For Mazagon Dock Shipbuil Ltd - strike price 2360 expiring on 30MAR2026
Delta for 2360 CE is 0.16
Historical price for 2360 CE is as follows
On 23 Mar MAZDOCK was trading at 2206.70. The strike last trading price was 11.3, which was -33.65 lower than the previous day. The implied volatity was 46.89, the open interest changed by 57 which increased total open position to 450
On 20 Mar MAZDOCK was trading at 2324.10. The strike last trading price was 44, which was -22.35 lower than the previous day. The implied volatity was 36.71, the open interest changed by 147 which increased total open position to 395
On 19 Mar MAZDOCK was trading at 2361.40. The strike last trading price was 65, which was -65.65 lower than the previous day. The implied volatity was 35.9, the open interest changed by 15 which increased total open position to 248
On 18 Mar MAZDOCK was trading at 2456.90. The strike last trading price was 132.45, which was 58.55 higher than the previous day. The implied volatity was 37.53, the open interest changed by -63 which decreased total open position to 235
On 17 Mar MAZDOCK was trading at 2362.30. The strike last trading price was 77.45, which was 5.6 higher than the previous day. The implied volatity was 37.55, the open interest changed by 91 which increased total open position to 328
On 16 Mar MAZDOCK was trading at 2331.80. The strike last trading price was 66, which was -12.55 lower than the previous day. The implied volatity was 44.15, the open interest changed by -9 which decreased total open position to 235
On 13 Mar MAZDOCK was trading at 2328.00. The strike last trading price was 74.65, which was -77.55 lower than the previous day. The implied volatity was 42.66, the open interest changed by 119 which increased total open position to 263
On 12 Mar MAZDOCK was trading at 2443.30. The strike last trading price was 151.2, which was 1.55 higher than the previous day. The implied volatity was 43.46, the open interest changed by -20 which decreased total open position to 150
On 11 Mar MAZDOCK was trading at 2436.10. The strike last trading price was 149.65, which was -32.45 lower than the previous day. The implied volatity was 47.56, the open interest changed by -16 which decreased total open position to 170
On 10 Mar MAZDOCK was trading at 2482.10. The strike last trading price was 187.25, which was 58.9 higher than the previous day. The implied volatity was 43.53, the open interest changed by -165 which decreased total open position to 192
On 9 Mar MAZDOCK was trading at 2387.00. The strike last trading price was 125.8, which was -49.45 lower than the previous day. The implied volatity was 45.28, the open interest changed by 65 which increased total open position to 368
On 6 Mar MAZDOCK was trading at 2471.90. The strike last trading price was 177.5, which was 75.85 higher than the previous day. The implied volatity was 39.12, the open interest changed by -365 which decreased total open position to 306
On 5 Mar MAZDOCK was trading at 2352.50. The strike last trading price was 101.6, which was 75.3 higher than the previous day. The implied volatity was 38.91, the open interest changed by 322 which increased total open position to 679
On 4 Mar MAZDOCK was trading at 2165.40. The strike last trading price was 26.45, which was -7.5 lower than the previous day. The implied volatity was 37.27, the open interest changed by 29 which increased total open position to 358
On 2 Mar MAZDOCK was trading at 2209.80. The strike last trading price was 35.1, which was 0.35 higher than the previous day. The implied volatity was 32.86, the open interest changed by 6 which increased total open position to 330
On 27 Feb MAZDOCK was trading at 2224.90. The strike last trading price was 35.95, which was -11.55 lower than the previous day. The implied volatity was 30.44, the open interest changed by 53 which increased total open position to 324
On 26 Feb MAZDOCK was trading at 2251.70. The strike last trading price was 47.5, which was 3.55 higher than the previous day. The implied volatity was 30.59, the open interest changed by 3 which increased total open position to 270
On 25 Feb MAZDOCK was trading at 2237.80. The strike last trading price was 45, which was -11.55 lower than the previous day. The implied volatity was 31.13, the open interest changed by 74 which increased total open position to 268
On 24 Feb MAZDOCK was trading at 2256.40. The strike last trading price was 56.6, which was -16 lower than the previous day. The implied volatity was 32.29, the open interest changed by 77 which increased total open position to 189
On 23 Feb MAZDOCK was trading at 2280.80. The strike last trading price was 72, which was -34.4 lower than the previous day. The implied volatity was 33.77, the open interest changed by 54 which increased total open position to 111
On 20 Feb MAZDOCK was trading at 2360.20. The strike last trading price was 108.25, which was 13.8 higher than the previous day. The implied volatity was 32.37, the open interest changed by 38 which increased total open position to 57
On 19 Feb MAZDOCK was trading at 2343.30. The strike last trading price was 93, which was -39.9 lower than the previous day. The implied volatity was 30.58, the open interest changed by 0 which decreased total open position to 16
On 18 Feb MAZDOCK was trading at 2388.60. The strike last trading price was 132.9, which was 3.15 higher than the previous day. The implied volatity was 33.12, the open interest changed by 3 which increased total open position to 16
On 17 Feb MAZDOCK was trading at 2367.80. The strike last trading price was 129.75, which was 19.75 higher than the previous day. The implied volatity was 36.3, the open interest changed by 2 which increased total open position to 13
On 16 Feb MAZDOCK was trading at 2357.50. The strike last trading price was 110, which was -24 lower than the previous day. The implied volatity was 30.21, the open interest changed by 0 which decreased total open position to 2
On 13 Feb MAZDOCK was trading at 2350.20. The strike last trading price was 134, which was -21.9 lower than the previous day. The implied volatity was 38.95, 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 155.9, which was 5.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Feb MAZDOCK was trading at 2430.60. The strike last trading price was 155.9, which was 5.9 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 155.9, which was 5.9 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 155.9, which was 5.9 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 155.9, which was 5.9 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 155.9, which was 5.9 higher than the previous day. The implied volatity was 32.59, 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 150, which was -183.4 lower 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 150, which was -183.4 lower than the previous day. The implied volatity was -, 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 150, which was -183.4 lower than the previous day. The implied volatity was 22.8, 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 333.4, which was 0 lower than the previous day. The implied volatity was 0.26, 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 333.4, 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 29 Jan MAZDOCK was trading at 2517.20. The strike last trading price was 333.4, 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 28 Jan MAZDOCK was trading at 2505.60. The strike last trading price was 333.4, 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 Jan MAZDOCK was trading at 2335.10. The strike last trading price was 333.4, which was 0 lower than the previous day. The implied volatity was 0.64, 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 333.4, which was 0 lower than the previous day. The implied volatity was 0.4, 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 333.4, 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 21 Jan MAZDOCK was trading at 2331.40. The strike last trading price was 333.4, which was 0 lower than the previous day. The implied volatity was 0.08, 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 333.4, 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 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 333.4, 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 333.4, 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 5 Jan MAZDOCK was trading at 2514.70. The strike last trading price was 333.4, 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 Jan MAZDOCK was trading at 2494.50. The strike last trading price was 333.4, 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 1 Jan MAZDOCK was trading at 2476.70. The strike last trading price was 333.4, 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 31 Dec MAZDOCK was trading at 2490.20. The strike last trading price was 333.4, 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
| MAZDOCK 30MAR2026 2360 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.79
Vega: 0.87
Theta: -3.03
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Mar | 2206.70 | 174.05 | 95.85 | 57.17 | 405 | -133 | 414 |
| 20 Mar | 2324.10 | 76 | 10 | 39.65 | 1,434 | 19 | 548 |
| 19 Mar | 2361.40 | 66.2 | 38.55 | 44.19 | 381 | 54 | 538 |
| 18 Mar | 2456.90 | 28.3 | -36.35 | 39.71 | 1,397 | 8 | 484 |
| 17 Mar | 2362.30 | 62.9 | -30.35 | 40.86 | 475 | 107 | 476 |
| 16 Mar | 2331.80 | 98 | -11.1 | 44.72 | 417 | -57 | 370 |
| 13 Mar | 2328.00 | 113 | 56.55 | 50.17 | 1,828 | 8 | 437 |
| 12 Mar | 2443.30 | 59.5 | -7.05 | 48.03 | 661 | -17 | 434 |
| 11 Mar | 2436.10 | 67.1 | 21.25 | 47.42 | 504 | 19 | 455 |
| 10 Mar | 2482.10 | 45.2 | -45 | 44.53 | 1,160 | 51 | 445 |
| 9 Mar | 2387.00 | 86.25 | 25.45 | 47.07 | 3,044 | -36 | 393 |
| 6 Mar | 2471.90 | 56.6 | -44.7 | 44.95 | 2,977 | 70 | 427 |
| 5 Mar | 2352.50 | 98.2 | -66.15 | 42.47 | 3,314 | 195 | 358 |
| 4 Mar | 2165.40 | 164.35 | 5.2 | - | 0 | 0 | 163 |
| 2 Mar | 2209.80 | 164.35 | 5.2 | - | 0 | -2 | 0 |
| 27 Feb | 2224.90 | 164.35 | 5.2 | 36.25 | 10 | -3 | 162 |
| 26 Feb | 2251.70 | 159.15 | 16 | - | 0 | 0 | 165 |
| 25 Feb | 2237.80 | 159.15 | 16 | 37.27 | 20 | -1 | 166 |
| 24 Feb | 2256.40 | 143.15 | 0.15 | 35.47 | 111 | 77 | 163 |
| 23 Feb | 2280.80 | 145.15 | 54.15 | 40.85 | 209 | 30 | 87 |
| 20 Feb | 2360.20 | 92.8 | -13.35 | 34.03 | 322 | 48 | 60 |
| 19 Feb | 2343.30 | 117.1 | 33.75 | 38.47 | 30 | -2 | 13 |
| 18 Feb | 2388.60 | 83.35 | -19.75 | 34.82 | 11 | 8 | 14 |
| 17 Feb | 2367.80 | 103.1 | -14.05 | 37.49 | 5 | 2 | 7 |
| 16 Feb | 2357.50 | 117.15 | -2.85 | 41 | 7 | -2 | 7 |
| 13 Feb | 2350.20 | 120 | 37.25 | - | 0 | 0 | 9 |
| 12 Feb | 2414.90 | 120 | 37.25 | - | 0 | 0 | 9 |
| 11 Feb | 2430.60 | 120 | 37.25 | - | 0 | 0 | 9 |
| 10 Feb | 2439.10 | 120 | 37.25 | - | 0 | 0 | 9 |
| 9 Feb | 2472.50 | 120 | 37.25 | - | 0 | 0 | 9 |
| 6 Feb | 2402.40 | 120 | 37.25 | 43.34 | 2 | 0 | 7 |
| 5 Feb | 2398.40 | 83.15 | -41.85 | - | 0 | 0 | 7 |
| 4 Feb | 2431.00 | 83.15 | -41.85 | - | 0 | 0 | 7 |
| 3 Feb | 2450.40 | 83.15 | -41.85 | - | 0 | 0 | 7 |
| 2 Feb | 2427.40 | 83.15 | -41.85 | - | 0 | 0 | 7 |
| 1 Feb | 2394.50 | 83.15 | -41.85 | - | 0 | 0 | 7 |
| 30 Jan | 2572.90 | 83.15 | -41.85 | - | 0 | 0 | 7 |
| 29 Jan | 2517.20 | 83.15 | -41.85 | 41.5 | 6 | 4 | 5 |
| 28 Jan | 2505.60 | 125 | -71.05 | - | 0 | 0 | 1 |
| 27 Jan | 2335.10 | 125 | -71.05 | - | 0 | 0 | 1 |
| 23 Jan | 2301.80 | 125 | -71.05 | - | 0 | 0 | 1 |
| 22 Jan | 2369.00 | 125 | -71.05 | - | 0 | 0 | 1 |
| 21 Jan | 2331.40 | 125 | -71.05 | - | 0 | 0 | 1 |
| 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 | 196.05 | 0 | 3.67 | 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 | 196.05 | - | - | 0 | 0 | 0 |
| 6 Jan | 2496.40 | 196.05 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 2514.70 | 196.05 | 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 2360 expiring on 30MAR2026
Delta for 2360 PE is -0.79
Historical price for 2360 PE is as follows
On 23 Mar MAZDOCK was trading at 2206.70. The strike last trading price was 174.05, which was 95.85 higher than the previous day. The implied volatity was 57.17, the open interest changed by -133 which decreased total open position to 414
On 20 Mar MAZDOCK was trading at 2324.10. The strike last trading price was 76, which was 10 higher than the previous day. The implied volatity was 39.65, the open interest changed by 19 which increased total open position to 548
On 19 Mar MAZDOCK was trading at 2361.40. The strike last trading price was 66.2, which was 38.55 higher than the previous day. The implied volatity was 44.19, the open interest changed by 54 which increased total open position to 538
On 18 Mar MAZDOCK was trading at 2456.90. The strike last trading price was 28.3, which was -36.35 lower than the previous day. The implied volatity was 39.71, the open interest changed by 8 which increased total open position to 484
On 17 Mar MAZDOCK was trading at 2362.30. The strike last trading price was 62.9, which was -30.35 lower than the previous day. The implied volatity was 40.86, the open interest changed by 107 which increased total open position to 476
On 16 Mar MAZDOCK was trading at 2331.80. The strike last trading price was 98, which was -11.1 lower than the previous day. The implied volatity was 44.72, the open interest changed by -57 which decreased total open position to 370
On 13 Mar MAZDOCK was trading at 2328.00. The strike last trading price was 113, which was 56.55 higher than the previous day. The implied volatity was 50.17, the open interest changed by 8 which increased total open position to 437
On 12 Mar MAZDOCK was trading at 2443.30. The strike last trading price was 59.5, which was -7.05 lower than the previous day. The implied volatity was 48.03, the open interest changed by -17 which decreased total open position to 434
On 11 Mar MAZDOCK was trading at 2436.10. The strike last trading price was 67.1, which was 21.25 higher than the previous day. The implied volatity was 47.42, the open interest changed by 19 which increased total open position to 455
On 10 Mar MAZDOCK was trading at 2482.10. The strike last trading price was 45.2, which was -45 lower than the previous day. The implied volatity was 44.53, the open interest changed by 51 which increased total open position to 445
On 9 Mar MAZDOCK was trading at 2387.00. The strike last trading price was 86.25, which was 25.45 higher than the previous day. The implied volatity was 47.07, the open interest changed by -36 which decreased total open position to 393
On 6 Mar MAZDOCK was trading at 2471.90. The strike last trading price was 56.6, which was -44.7 lower than the previous day. The implied volatity was 44.95, the open interest changed by 70 which increased total open position to 427
On 5 Mar MAZDOCK was trading at 2352.50. The strike last trading price was 98.2, which was -66.15 lower than the previous day. The implied volatity was 42.47, the open interest changed by 195 which increased total open position to 358
On 4 Mar MAZDOCK was trading at 2165.40. The strike last trading price was 164.35, which was 5.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 163
On 2 Mar MAZDOCK was trading at 2209.80. The strike last trading price was 164.35, which was 5.2 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0
On 27 Feb MAZDOCK was trading at 2224.90. The strike last trading price was 164.35, which was 5.2 higher than the previous day. The implied volatity was 36.25, the open interest changed by -3 which decreased total open position to 162
On 26 Feb MAZDOCK was trading at 2251.70. The strike last trading price was 159.15, which was 16 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 165
On 25 Feb MAZDOCK was trading at 2237.80. The strike last trading price was 159.15, which was 16 higher than the previous day. The implied volatity was 37.27, the open interest changed by -1 which decreased total open position to 166
On 24 Feb MAZDOCK was trading at 2256.40. The strike last trading price was 143.15, which was 0.15 higher than the previous day. The implied volatity was 35.47, the open interest changed by 77 which increased total open position to 163
On 23 Feb MAZDOCK was trading at 2280.80. The strike last trading price was 145.15, which was 54.15 higher than the previous day. The implied volatity was 40.85, the open interest changed by 30 which increased total open position to 87
On 20 Feb MAZDOCK was trading at 2360.20. The strike last trading price was 92.8, which was -13.35 lower than the previous day. The implied volatity was 34.03, the open interest changed by 48 which increased total open position to 60
On 19 Feb MAZDOCK was trading at 2343.30. The strike last trading price was 117.1, which was 33.75 higher than the previous day. The implied volatity was 38.47, the open interest changed by -2 which decreased total open position to 13
On 18 Feb MAZDOCK was trading at 2388.60. The strike last trading price was 83.35, which was -19.75 lower than the previous day. The implied volatity was 34.82, the open interest changed by 8 which increased total open position to 14
On 17 Feb MAZDOCK was trading at 2367.80. The strike last trading price was 103.1, which was -14.05 lower than the previous day. The implied volatity was 37.49, the open interest changed by 2 which increased total open position to 7
On 16 Feb MAZDOCK was trading at 2357.50. The strike last trading price was 117.15, which was -2.85 lower than the previous day. The implied volatity was 41, the open interest changed by -2 which decreased total open position to 7
On 13 Feb MAZDOCK was trading at 2350.20. The strike last trading price was 120, which was 37.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 12 Feb MAZDOCK was trading at 2414.90. The strike last trading price was 120, which was 37.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 11 Feb MAZDOCK was trading at 2430.60. The strike last trading price was 120, which was 37.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 10 Feb MAZDOCK was trading at 2439.10. The strike last trading price was 120, which was 37.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 9 Feb MAZDOCK was trading at 2472.50. The strike last trading price was 120, which was 37.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 6 Feb MAZDOCK was trading at 2402.40. The strike last trading price was 120, which was 37.25 higher than the previous day. The implied volatity was 43.34, the open interest changed by 0 which decreased total open position to 7
On 5 Feb MAZDOCK was trading at 2398.40. The strike last trading price was 83.15, which was -41.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 4 Feb MAZDOCK was trading at 2431.00. The strike last trading price was 83.15, which was -41.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 3 Feb MAZDOCK was trading at 2450.40. The strike last trading price was 83.15, which was -41.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 2 Feb MAZDOCK was trading at 2427.40. The strike last trading price was 83.15, which was -41.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 1 Feb MAZDOCK was trading at 2394.50. The strike last trading price was 83.15, which was -41.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 30 Jan MAZDOCK was trading at 2572.90. The strike last trading price was 83.15, which was -41.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 29 Jan MAZDOCK was trading at 2517.20. The strike last trading price was 83.15, which was -41.85 lower than the previous day. The implied volatity was 41.5, the open interest changed by 4 which increased total open position to 5
On 28 Jan MAZDOCK was trading at 2505.60. The strike last trading price was 125, which was -71.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Jan MAZDOCK was trading at 2335.10. The strike last trading price was 125, which was -71.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Jan MAZDOCK was trading at 2301.80. The strike last trading price was 125, which was -71.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Jan MAZDOCK was trading at 2369.00. The strike last trading price was 125, which was -71.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Jan MAZDOCK was trading at 2331.40. The strike last trading price was 125, which was -71.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
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 196.05, which was 0 lower than the previous day. The implied volatity was 3.67, 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 196.05, 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 196.05, 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 196.05, 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
