MAZDOCK
Mazagon Dock Shipbuil Ltd
Historical option data for MAZDOCK
15 Apr 2026 04:11 PM IST
| MAZDOCK 28-Apr-2026 (12d) 2360 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.8
Vega: 0.01
Theta: -2.65
Gamma: 0.00114
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 Apr | 2538.50 | 216.05 | 30.450000000000017 | 50.18 | 16 | 0 | 233 | |||||||||
| 13 Apr | 2494.90 | 192.15 | 22.700000000000017 | 47.72 | 19 | -6 | 235 | |||||||||
| 10 Apr | 2470.20 | 169.45 | 23.299999999999983 | 43.56 | 24 | -14 | 242 | |||||||||
| 9 Apr | 2435.50 | 150.85 | 32.95 | 44.69 | 171 | -11 | 256 | |||||||||
| 8 Apr | 2395.00 | 119.65 | 24.4 | 42 | 384 | 43 | 269 | |||||||||
| 7 Apr | 2328.10 | 92.25 | -3.85 | 46.6 | 387 | 18 | 227 | |||||||||
| 6 Apr | 2313.70 | 93.75 | 16.85 | 48.18 | 296 | 18 | 208 | |||||||||
| 2 Apr | 2264.60 | 74.15 | -38.9 | 44.56 | 433 | -41 | 194 | |||||||||
| 1 Apr | 2318.20 | 113.8 | 79.1 | 49.27 | 2,194 | 160 | 235 | |||||||||
| 30 Mar | 2065.20 | 35 | -22.7 | 51.53 | 65 | 5 | 74 | |||||||||
| 27 Mar | 2162.90 | 57.7 | -24.2 | 48.04 | 107 | 58 | 68 | |||||||||
| 25 Mar | 2255.90 | 81.9 | 8.3 | - | 0 | 0 | 10 | |||||||||
| 24 Mar | 2253.00 | 81.9 | 8.3 | 41.23 | 6 | 4 | 9 | |||||||||
| 23 Mar | 2206.70 | 73.6 | -74.95 | 45.93 | 6 | 3 | 4 | |||||||||
|
|
||||||||||||||||
| 20 Mar | 2324.10 | 148.55 | -102.75 | - | 0 | 0 | 1 | |||||||||
| 19 Mar | 2361.40 | 148.55 | -102.75 | 42.74 | 1 | 0 | 0 | |||||||||
| 18 Mar | 2456.90 | 251.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 2362.30 | 251.3 | 0 | 0.06 | 0 | 0 | 0 | |||||||||
| 16 Mar | 2331.80 | 251.3 | 0 | 0.48 | 0 | 0 | 0 | |||||||||
| 13 Mar | 2328.00 | 251.3 | 0 | 0.2 | 0 | 0 | 0 | |||||||||
| 12 Mar | 2443.30 | 251.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 2436.10 | 251.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 2482.10 | 251.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 2387.00 | 251.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 2471.90 | 251.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 2352.50 | 251.3 | 0 | 0.41 | 0 | 0 | 0 | |||||||||
| 4 Mar | 2165.40 | 251.3 | 0 | 4.82 | 0 | 0 | 0 | |||||||||
| 2 Mar | 2209.80 | 251.3 | 0 | 3.16 | 0 | 0 | 0 | |||||||||
| 27 Feb | 2224.90 | 251.3 | 0 | 2.77 | 0 | 0 | 0 | |||||||||
| 26 Feb | 2251.70 | 251.3 | 0 | 2.04 | 0 | 0 | 0 | |||||||||
| 25 Feb | 2237.80 | 251.3 | 0 | 2.27 | 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 2360 expiring on 28APR2026
Delta for 2360 CE is 0.8
Historical price for 2360 CE is as follows
On 15 Apr MAZDOCK was trading at 2538.50. The strike last trading price was 216.05, which was 30.450000000000017 higher than the previous day. The implied volatity was 50.18, the open interest changed by 0 which decreased total open position to 233
On 13 Apr MAZDOCK was trading at 2494.90. The strike last trading price was 192.15, which was 22.700000000000017 higher than the previous day. The implied volatity was 47.72, the open interest changed by -6 which decreased total open position to 235
On 10 Apr MAZDOCK was trading at 2470.20. The strike last trading price was 169.45, which was 23.299999999999983 higher than the previous day. The implied volatity was 43.56, the open interest changed by -14 which decreased total open position to 242
On 9 Apr MAZDOCK was trading at 2435.50. The strike last trading price was 150.85, which was 32.95 higher than the previous day. The implied volatity was 44.69, the open interest changed by -11 which decreased total open position to 256
On 8 Apr MAZDOCK was trading at 2395.00. The strike last trading price was 119.65, which was 24.4 higher than the previous day. The implied volatity was 42, the open interest changed by 43 which increased total open position to 269
On 7 Apr MAZDOCK was trading at 2328.10. The strike last trading price was 92.25, which was -3.85 lower than the previous day. The implied volatity was 46.6, the open interest changed by 18 which increased total open position to 227
On 6 Apr MAZDOCK was trading at 2313.70. The strike last trading price was 93.75, which was 16.85 higher than the previous day. The implied volatity was 48.18, the open interest changed by 18 which increased total open position to 208
On 2 Apr MAZDOCK was trading at 2264.60. The strike last trading price was 74.15, which was -38.9 lower than the previous day. The implied volatity was 44.56, the open interest changed by -41 which decreased total open position to 194
On 1 Apr MAZDOCK was trading at 2318.20. The strike last trading price was 113.8, which was 79.1 higher than the previous day. The implied volatity was 49.27, the open interest changed by 160 which increased total open position to 235
On 30 Mar MAZDOCK was trading at 2065.20. The strike last trading price was 35, which was -22.7 lower than the previous day. The implied volatity was 51.53, the open interest changed by 5 which increased total open position to 74
On 27 Mar MAZDOCK was trading at 2162.90. The strike last trading price was 57.7, which was -24.2 lower than the previous day. The implied volatity was 48.04, the open interest changed by 58 which increased total open position to 68
On 25 Mar MAZDOCK was trading at 2255.90. The strike last trading price was 81.9, which was 8.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 24 Mar MAZDOCK was trading at 2253.00. The strike last trading price was 81.9, which was 8.3 higher than the previous day. The implied volatity was 41.23, the open interest changed by 4 which increased total open position to 9
On 23 Mar MAZDOCK was trading at 2206.70. The strike last trading price was 73.6, which was -74.95 lower than the previous day. The implied volatity was 45.93, the open interest changed by 3 which increased total open position to 4
On 20 Mar MAZDOCK was trading at 2324.10. The strike last trading price was 148.55, which was -102.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Mar MAZDOCK was trading at 2361.40. The strike last trading price was 148.55, which was -102.75 lower than the previous day. The implied volatity was 42.74, 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 251.3, 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 251.3, which was 0 lower than the previous day. The implied volatity was 0.06, 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 251.3, which was 0 lower than the previous day. The implied volatity was 0.48, 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 251.3, which was 0 lower than the previous day. The implied volatity was 0.2, 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 251.3, 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 251.3, 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 251.3, 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 251.3, 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 251.3, 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 251.3, which was 0 lower than the previous day. The implied volatity was 0.41, 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 251.3, which was 0 lower than the previous day. The implied volatity was 4.82, 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 251.3, which was 0 lower than the previous day. The implied volatity was 3.16, 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 251.3, which was 0 lower than the previous day. The implied volatity was 2.77, 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 251.3, which was 0 lower than the previous day. The implied volatity was 2.04, 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 251.3, which was 0 lower than the previous day. The implied volatity was 2.27, 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 (12d) 2360 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.18
Vega: 0.01
Theta: -1.89
Gamma: 0.00119
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 Apr | 2538.50 | 22.1 | -17.449999999999996 | 45.09 | 197 | 6 | 291 |
| 13 Apr | 2494.90 | 37.25 | -8.200000000000003 | 47.37 | 234 | -29 | 285 |
| 10 Apr | 2470.20 | 46 | -11.350000000000001 | 42.92 | 226 | 31 | 313 |
| 9 Apr | 2435.50 | 60.55 | -14.2 | 46.04 | 434 | 77 | 282 |
| 8 Apr | 2395.00 | 71 | -49.75 | 42.26 | 326 | 59 | 206 |
| 7 Apr | 2328.10 | 120.75 | -8.4 | 48.41 | 1 | 0 | 147 |
| 6 Apr | 2313.70 | 129.15 | -36.3 | 48.88 | 1 | 0 | 147 |
| 2 Apr | 2264.60 | 167.25 | 30 | 50.44 | 41 | -5 | 147 |
| 1 Apr | 2318.20 | 136 | -159 | 49.6 | 221 | 34 | 147 |
| 30 Mar | 2065.20 | 295 | 73 | 43.83 | 35 | 26 | 112 |
| 27 Mar | 2162.90 | 222 | 102.6 | 41.69 | 86 | 21 | 85 |
| 25 Mar | 2255.90 | 119.4 | 42.35 | - | 0 | 0 | 64 |
| 24 Mar | 2253.00 | 119.4 | 42.35 | - | 0 | 0 | 64 |
| 23 Mar | 2206.70 | 119.4 | 42.35 | - | 0 | 0 | 64 |
| 20 Mar | 2324.10 | 119.4 | 42.35 | - | 0 | 0 | 64 |
| 19 Mar | 2361.40 | 119.4 | 42.35 | 43.31 | 8 | 2 | 66 |
| 18 Mar | 2456.90 | 77.05 | -47.95 | 40.75 | 4 | 3 | 64 |
| 17 Mar | 2362.30 | 125 | 26.5 | - | 1 | 0 | 61 |
| 16 Mar | 2331.80 | 125 | 26.5 | - | 1 | -1 | 0 |
| 13 Mar | 2328.00 | 125 | 26.5 | 37.21 | 1 | 0 | 62 |
| 12 Mar | 2443.30 | 98.5 | 19.35 | - | 0 | 0 | 62 |
| 11 Mar | 2436.10 | 98.5 | 19.35 | 41.78 | 6 | 2 | 62 |
| 10 Mar | 2482.10 | 79.15 | -160.9 | 42.08 | 60 | 0 | 0 |
| 9 Mar | 2387.00 | 240.05 | 0 | 2.02 | 0 | 0 | 0 |
| 6 Mar | 2471.90 | 240.05 | 0 | 4.31 | 0 | 0 | 0 |
| 5 Mar | 2352.50 | 240.05 | 0 | 0.98 | 0 | 0 | 0 |
| 4 Mar | 2165.40 | 240.05 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 2209.80 | 240.05 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 2224.90 | 240.05 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 2251.70 | 240.05 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 2237.80 | 240.05 | 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 | 2.64 | 0 | 0 | 0 |
| 30 Jan | 2572.90 | 0 | 0 | 5.51 | 0 | 0 | 0 |
| 29 Jan | 2517.20 | 0 | 0 | 4.64 | 0 | 0 | 0 |
For Mazagon Dock Shipbuil Ltd - strike price 2360 expiring on 28APR2026
Delta for 2360 PE is -0.18
Historical price for 2360 PE is as follows
On 15 Apr MAZDOCK was trading at 2538.50. The strike last trading price was 22.1, which was -17.449999999999996 lower than the previous day. The implied volatity was 45.09, the open interest changed by 6 which increased total open position to 291
On 13 Apr MAZDOCK was trading at 2494.90. The strike last trading price was 37.25, which was -8.200000000000003 lower than the previous day. The implied volatity was 47.37, the open interest changed by -29 which decreased total open position to 285
On 10 Apr MAZDOCK was trading at 2470.20. The strike last trading price was 46, which was -11.350000000000001 lower than the previous day. The implied volatity was 42.92, the open interest changed by 31 which increased total open position to 313
On 9 Apr MAZDOCK was trading at 2435.50. The strike last trading price was 60.55, which was -14.2 lower than the previous day. The implied volatity was 46.04, the open interest changed by 77 which increased total open position to 282
On 8 Apr MAZDOCK was trading at 2395.00. The strike last trading price was 71, which was -49.75 lower than the previous day. The implied volatity was 42.26, the open interest changed by 59 which increased total open position to 206
On 7 Apr MAZDOCK was trading at 2328.10. The strike last trading price was 120.75, which was -8.4 lower than the previous day. The implied volatity was 48.41, the open interest changed by 0 which decreased total open position to 147
On 6 Apr MAZDOCK was trading at 2313.70. The strike last trading price was 129.15, which was -36.3 lower than the previous day. The implied volatity was 48.88, the open interest changed by 0 which decreased total open position to 147
On 2 Apr MAZDOCK was trading at 2264.60. The strike last trading price was 167.25, which was 30 higher than the previous day. The implied volatity was 50.44, the open interest changed by -5 which decreased total open position to 147
On 1 Apr MAZDOCK was trading at 2318.20. The strike last trading price was 136, which was -159 lower than the previous day. The implied volatity was 49.6, the open interest changed by 34 which increased total open position to 147
On 30 Mar MAZDOCK was trading at 2065.20. The strike last trading price was 295, which was 73 higher than the previous day. The implied volatity was 43.83, the open interest changed by 26 which increased total open position to 112
On 27 Mar MAZDOCK was trading at 2162.90. The strike last trading price was 222, which was 102.6 higher than the previous day. The implied volatity was 41.69, the open interest changed by 21 which increased total open position to 85
On 25 Mar MAZDOCK was trading at 2255.90. The strike last trading price was 119.4, which was 42.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64
On 24 Mar MAZDOCK was trading at 2253.00. The strike last trading price was 119.4, which was 42.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64
On 23 Mar MAZDOCK was trading at 2206.70. The strike last trading price was 119.4, which was 42.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64
On 20 Mar MAZDOCK was trading at 2324.10. The strike last trading price was 119.4, which was 42.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64
On 19 Mar MAZDOCK was trading at 2361.40. The strike last trading price was 119.4, which was 42.35 higher than the previous day. The implied volatity was 43.31, the open interest changed by 2 which increased total open position to 66
On 18 Mar MAZDOCK was trading at 2456.90. The strike last trading price was 77.05, which was -47.95 lower than the previous day. The implied volatity was 40.75, the open interest changed by 3 which increased total open position to 64
On 17 Mar MAZDOCK was trading at 2362.30. The strike last trading price was 125, which was 26.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61
On 16 Mar MAZDOCK was trading at 2331.80. The strike last trading price was 125, which was 26.5 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0
On 13 Mar MAZDOCK was trading at 2328.00. The strike last trading price was 125, which was 26.5 higher than the previous day. The implied volatity was 37.21, the open interest changed by 0 which decreased total open position to 62
On 12 Mar MAZDOCK was trading at 2443.30. The strike last trading price was 98.5, which was 19.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 62
On 11 Mar MAZDOCK was trading at 2436.10. The strike last trading price was 98.5, which was 19.35 higher than the previous day. The implied volatity was 41.78, the open interest changed by 2 which increased total open position to 62
On 10 Mar MAZDOCK was trading at 2482.10. The strike last trading price was 79.15, which was -160.9 lower than the previous day. The implied volatity was 42.08, 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 240.05, which was 0 lower than the previous day. The implied volatity was 2.02, 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 240.05, which was 0 lower than the previous day. The implied volatity was 4.31, 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 240.05, which was 0 lower than the previous day. The implied volatity was 0.98, 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 240.05, 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 Mar MAZDOCK was trading at 2209.80. The strike last trading price was 240.05, 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 27 Feb MAZDOCK was trading at 2224.90. The strike last trading price was 240.05, 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 26 Feb MAZDOCK was trading at 2251.70. The strike last trading price was 240.05, 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 25 Feb MAZDOCK was trading at 2237.80. The strike last trading price was 240.05, 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 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 2.64, 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 5.51, 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 4.64, the open interest changed by 0 which decreased total open position to 0
