MAZDOCK
Mazagon Dock Shipbuil Ltd
Historical option data for MAZDOCK
06 Mar 2026 04:13 PM IST
| MAZDOCK 30-MAR-2026 2400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.67
Vega: 2.31
Theta: -2.33
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Mar | 2471.90 | 152.8 | 69.35 | 39.81 | 18,144 | -900 | 1,506 | |||||||||
| 5 Mar | 2352.50 | 84.1 | 63.6 | 39.34 | 33,598 | 662 | 2,409 | |||||||||
| 4 Mar | 2165.40 | 20.6 | -5.8 | 37.94 | 1,332 | -62 | 1,748 | |||||||||
| 2 Mar | 2209.80 | 26.85 | -0.5 | 33.35 | 2,346 | 26 | 1,807 | |||||||||
| 27 Feb | 2224.90 | 28 | -8.85 | 31.22 | 1,171 | 203 | 1,779 | |||||||||
| 26 Feb | 2251.70 | 36.35 | 2.35 | 30.8 | 817 | -70 | 1,572 | |||||||||
| 25 Feb | 2237.80 | 35.55 | -8.15 | 31.78 | 1,164 | 450 | 1,643 | |||||||||
| 24 Feb | 2256.40 | 45 | -14.4 | 32.66 | 1,083 | 113 | 1,193 | |||||||||
| 23 Feb | 2280.80 | 58.6 | -30.95 | 34.12 | 1,133 | 415 | 1,073 | |||||||||
| 20 Feb | 2360.20 | 88.5 | 9.15 | 32.12 | 1,148 | 207 | 656 | |||||||||
| 19 Feb | 2343.30 | 77 | -36.7 | 31.13 | 634 | 191 | 445 | |||||||||
| 18 Feb | 2388.60 | 112.5 | 4.2 | 33.32 | 370 | 87 | 253 | |||||||||
| 17 Feb | 2367.80 | 108.05 | -1.4 | 35.57 | 73 | 16 | 166 | |||||||||
| 16 Feb | 2357.50 | 109.95 | 2.9 | 36.28 | 90 | 50 | 149 | |||||||||
| 13 Feb | 2350.20 | 106.95 | -23.35 | 36.3 | 91 | 56 | 99 | |||||||||
| 12 Feb | 2414.90 | 130.3 | 9.15 | 31.55 | 11 | 2 | 43 | |||||||||
| 11 Feb | 2430.60 | 121.15 | -23.85 | 26.41 | 5 | 2 | 41 | |||||||||
| 10 Feb | 2439.10 | 145 | -33.9 | 31.46 | 6 | 3 | 38 | |||||||||
| 9 Feb | 2472.50 | 178.9 | 42.75 | 33.29 | 28 | -11 | 34 | |||||||||
| 6 Feb | 2402.40 | 137 | -10.25 | 32.94 | 45 | 19 | 44 | |||||||||
| 5 Feb | 2398.40 | 145 | -40.5 | 35.53 | 41 | 13 | 26 | |||||||||
| 4 Feb | 2431.00 | 185.5 | 12.4 | - | 0 | 0 | 13 | |||||||||
| 3 Feb | 2450.40 | 185.5 | 12.4 | 36.27 | 9 | -2 | 12 | |||||||||
| 2 Feb | 2427.40 | 173.1 | -94.9 | 36.19 | 16 | 14 | 14 | |||||||||
| 1 Feb | 2394.50 | 268 | 65 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 2572.90 | 268 | 65 | 34.48 | 1 | 0 | 1 | |||||||||
| 29 Jan | 2517.20 | 203 | -110 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 2505.60 | 203 | -110 | 28.28 | 1 | 0 | 0 | |||||||||
| 27 Jan | 2335.10 | 313 | 0 | 1.15 | 0 | 0 | 0 | |||||||||
| 23 Jan | 2301.80 | 313 | 0 | 1.5 | 0 | 0 | 0 | |||||||||
| 22 Jan | 2369.00 | 313 | 0 | 0.1 | 0 | 0 | 0 | |||||||||
| 21 Jan | 2331.40 | 313 | 0 | 0.55 | 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 | 313 | 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 | 313 | - | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 2496.40 | 313 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 2514.70 | 313 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 2494.50 | 313 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 2476.70 | 313 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 31 Dec | 2490.20 | 313 | 0 | - | 0 | 0 | 0 | |||||||||
For Mazagon Dock Shipbuil Ltd - strike price 2400 expiring on 30MAR2026
Delta for 2400 CE is 0.67
Historical price for 2400 CE is as follows
On 6 Mar MAZDOCK was trading at 2471.90. The strike last trading price was 152.8, which was 69.35 higher than the previous day. The implied volatity was 39.81, the open interest changed by -900 which decreased total open position to 1506
On 5 Mar MAZDOCK was trading at 2352.50. The strike last trading price was 84.1, which was 63.6 higher than the previous day. The implied volatity was 39.34, the open interest changed by 662 which increased total open position to 2409
On 4 Mar MAZDOCK was trading at 2165.40. The strike last trading price was 20.6, which was -5.8 lower than the previous day. The implied volatity was 37.94, the open interest changed by -62 which decreased total open position to 1748
On 2 Mar MAZDOCK was trading at 2209.80. The strike last trading price was 26.85, which was -0.5 lower than the previous day. The implied volatity was 33.35, the open interest changed by 26 which increased total open position to 1807
On 27 Feb MAZDOCK was trading at 2224.90. The strike last trading price was 28, which was -8.85 lower than the previous day. The implied volatity was 31.22, the open interest changed by 203 which increased total open position to 1779
On 26 Feb MAZDOCK was trading at 2251.70. The strike last trading price was 36.35, which was 2.35 higher than the previous day. The implied volatity was 30.8, the open interest changed by -70 which decreased total open position to 1572
On 25 Feb MAZDOCK was trading at 2237.80. The strike last trading price was 35.55, which was -8.15 lower than the previous day. The implied volatity was 31.78, the open interest changed by 450 which increased total open position to 1643
On 24 Feb MAZDOCK was trading at 2256.40. The strike last trading price was 45, which was -14.4 lower than the previous day. The implied volatity was 32.66, the open interest changed by 113 which increased total open position to 1193
On 23 Feb MAZDOCK was trading at 2280.80. The strike last trading price was 58.6, which was -30.95 lower than the previous day. The implied volatity was 34.12, the open interest changed by 415 which increased total open position to 1073
On 20 Feb MAZDOCK was trading at 2360.20. The strike last trading price was 88.5, which was 9.15 higher than the previous day. The implied volatity was 32.12, the open interest changed by 207 which increased total open position to 656
On 19 Feb MAZDOCK was trading at 2343.30. The strike last trading price was 77, which was -36.7 lower than the previous day. The implied volatity was 31.13, the open interest changed by 191 which increased total open position to 445
On 18 Feb MAZDOCK was trading at 2388.60. The strike last trading price was 112.5, which was 4.2 higher than the previous day. The implied volatity was 33.32, the open interest changed by 87 which increased total open position to 253
On 17 Feb MAZDOCK was trading at 2367.80. The strike last trading price was 108.05, which was -1.4 lower than the previous day. The implied volatity was 35.57, the open interest changed by 16 which increased total open position to 166
On 16 Feb MAZDOCK was trading at 2357.50. The strike last trading price was 109.95, which was 2.9 higher than the previous day. The implied volatity was 36.28, the open interest changed by 50 which increased total open position to 149
On 13 Feb MAZDOCK was trading at 2350.20. The strike last trading price was 106.95, which was -23.35 lower than the previous day. The implied volatity was 36.3, the open interest changed by 56 which increased total open position to 99
On 12 Feb MAZDOCK was trading at 2414.90. The strike last trading price was 130.3, which was 9.15 higher than the previous day. The implied volatity was 31.55, the open interest changed by 2 which increased total open position to 43
On 11 Feb MAZDOCK was trading at 2430.60. The strike last trading price was 121.15, which was -23.85 lower than the previous day. The implied volatity was 26.41, the open interest changed by 2 which increased total open position to 41
On 10 Feb MAZDOCK was trading at 2439.10. The strike last trading price was 145, which was -33.9 lower than the previous day. The implied volatity was 31.46, the open interest changed by 3 which increased total open position to 38
On 9 Feb MAZDOCK was trading at 2472.50. The strike last trading price was 178.9, which was 42.75 higher than the previous day. The implied volatity was 33.29, the open interest changed by -11 which decreased total open position to 34
On 6 Feb MAZDOCK was trading at 2402.40. The strike last trading price was 137, which was -10.25 lower than the previous day. The implied volatity was 32.94, the open interest changed by 19 which increased total open position to 44
On 5 Feb MAZDOCK was trading at 2398.40. The strike last trading price was 145, which was -40.5 lower than the previous day. The implied volatity was 35.53, the open interest changed by 13 which increased total open position to 26
On 4 Feb MAZDOCK was trading at 2431.00. The strike last trading price was 185.5, which was 12.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 3 Feb MAZDOCK was trading at 2450.40. The strike last trading price was 185.5, which was 12.4 higher than the previous day. The implied volatity was 36.27, the open interest changed by -2 which decreased total open position to 12
On 2 Feb MAZDOCK was trading at 2427.40. The strike last trading price was 173.1, which was -94.9 lower than the previous day. The implied volatity was 36.19, the open interest changed by 14 which increased total open position to 14
On 1 Feb MAZDOCK was trading at 2394.50. The strike last trading price was 268, which was 65 higher 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 268, which was 65 higher than the previous day. The implied volatity was 34.48, the open interest changed by 0 which decreased total open position to 1
On 29 Jan MAZDOCK was trading at 2517.20. The strike last trading price was 203, which was -110 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 203, which was -110 lower than the previous day. The implied volatity was 28.28, 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 313, which was 0 lower than the previous day. The implied volatity was 1.15, 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 313, which was 0 lower than the previous day. The implied volatity was 1.5, 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 313, which was 0 lower than the previous day. The implied volatity was 0.1, 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 313, which was 0 lower than the previous day. The implied volatity was 0.55, 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 313, 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 313, 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 313, 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 313, 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 313, 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 313, 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 313, 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 2400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.35
Vega: 2.35
Theta: -1.94
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Mar | 2471.90 | 71 | -52.45 | 44.93 | 15,312 | 856 | 1,477 |
| 5 Mar | 2352.50 | 122 | -121 | 43.52 | 2,634 | 82 | 608 |
| 4 Mar | 2165.40 | 243 | 40.9 | 38.88 | 73 | 2 | 525 |
| 2 Mar | 2209.80 | 196.85 | 0.45 | 36.63 | 45 | -4 | 523 |
| 27 Feb | 2224.90 | 196.4 | 26.8 | 37.69 | 22 | 1 | 528 |
| 26 Feb | 2251.70 | 170.95 | -9.3 | 35.28 | 34 | 4 | 526 |
| 25 Feb | 2237.80 | 179.35 | 6.9 | 34.13 | 55 | -9 | 523 |
| 24 Feb | 2256.40 | 171.9 | 5.75 | 36.31 | 283 | 90 | 524 |
| 23 Feb | 2280.80 | 169.15 | 59.1 | 40.6 | 212 | 26 | 434 |
| 20 Feb | 2360.20 | 116.05 | -8.45 | 34.9 | 412 | 158 | 405 |
| 19 Feb | 2343.30 | 136.4 | 32.7 | 37.63 | 158 | 132 | 248 |
| 18 Feb | 2388.60 | 103.5 | -14.5 | 35.29 | 118 | 89 | 115 |
| 17 Feb | 2367.80 | 118 | -11 | 35.81 | 10 | 8 | 25 |
| 16 Feb | 2357.50 | 129 | 3.35 | 38.32 | 18 | 5 | 16 |
| 13 Feb | 2350.20 | 125.65 | -34.35 | 33.89 | 13 | 5 | 12 |
| 12 Feb | 2414.90 | 160 | 35 | - | 0 | 0 | 7 |
| 11 Feb | 2430.60 | 160 | 35 | - | 0 | 0 | 7 |
| 10 Feb | 2439.10 | 160 | 35 | - | 0 | 0 | 7 |
| 9 Feb | 2472.50 | 160 | 35 | - | 0 | 0 | 7 |
| 6 Feb | 2402.40 | 160 | 35 | - | 0 | 0 | 7 |
| 5 Feb | 2398.40 | 160 | 35 | 48.52 | 2 | 0 | 6 |
| 4 Feb | 2431.00 | 125 | 15.2 | 41.87 | 3 | 1 | 5 |
| 3 Feb | 2450.40 | 108.15 | -21.85 | 40.03 | 5 | 1 | 3 |
| 2 Feb | 2427.40 | 130 | 43.2 | - | 0 | 0 | 2 |
| 1 Feb | 2394.50 | 130 | 43.2 | 37.03 | 1 | 0 | 2 |
| 30 Jan | 2572.90 | 86.8 | -128.3 | 43.69 | 2 | 0 | 0 |
| 29 Jan | 2517.20 | 215.1 | 0 | 3.61 | 0 | 0 | 0 |
| 28 Jan | 2505.60 | 215.1 | 0 | 3.97 | 0 | 0 | 0 |
| 27 Jan | 2335.10 | 215.1 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 2301.80 | 215.1 | 0 | 0.04 | 0 | 0 | 0 |
| 22 Jan | 2369.00 | 215.1 | 0 | 0.64 | 0 | 0 | 0 |
| 21 Jan | 2331.40 | 215.1 | 0 | - | 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 | 215.1 | 0 | 2.74 | 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 | 215.1 | - | - | 0 | 0 | 0 |
| 6 Jan | 2496.40 | 215.1 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 2514.70 | 215.1 | 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 2400 expiring on 30MAR2026
Delta for 2400 PE is -0.35
Historical price for 2400 PE is as follows
On 6 Mar MAZDOCK was trading at 2471.90. The strike last trading price was 71, which was -52.45 lower than the previous day. The implied volatity was 44.93, the open interest changed by 856 which increased total open position to 1477
On 5 Mar MAZDOCK was trading at 2352.50. The strike last trading price was 122, which was -121 lower than the previous day. The implied volatity was 43.52, the open interest changed by 82 which increased total open position to 608
On 4 Mar MAZDOCK was trading at 2165.40. The strike last trading price was 243, which was 40.9 higher than the previous day. The implied volatity was 38.88, the open interest changed by 2 which increased total open position to 525
On 2 Mar MAZDOCK was trading at 2209.80. The strike last trading price was 196.85, which was 0.45 higher than the previous day. The implied volatity was 36.63, the open interest changed by -4 which decreased total open position to 523
On 27 Feb MAZDOCK was trading at 2224.90. The strike last trading price was 196.4, which was 26.8 higher than the previous day. The implied volatity was 37.69, the open interest changed by 1 which increased total open position to 528
On 26 Feb MAZDOCK was trading at 2251.70. The strike last trading price was 170.95, which was -9.3 lower than the previous day. The implied volatity was 35.28, the open interest changed by 4 which increased total open position to 526
On 25 Feb MAZDOCK was trading at 2237.80. The strike last trading price was 179.35, which was 6.9 higher than the previous day. The implied volatity was 34.13, the open interest changed by -9 which decreased total open position to 523
On 24 Feb MAZDOCK was trading at 2256.40. The strike last trading price was 171.9, which was 5.75 higher than the previous day. The implied volatity was 36.31, the open interest changed by 90 which increased total open position to 524
On 23 Feb MAZDOCK was trading at 2280.80. The strike last trading price was 169.15, which was 59.1 higher than the previous day. The implied volatity was 40.6, the open interest changed by 26 which increased total open position to 434
On 20 Feb MAZDOCK was trading at 2360.20. The strike last trading price was 116.05, which was -8.45 lower than the previous day. The implied volatity was 34.9, the open interest changed by 158 which increased total open position to 405
On 19 Feb MAZDOCK was trading at 2343.30. The strike last trading price was 136.4, which was 32.7 higher than the previous day. The implied volatity was 37.63, the open interest changed by 132 which increased total open position to 248
On 18 Feb MAZDOCK was trading at 2388.60. The strike last trading price was 103.5, which was -14.5 lower than the previous day. The implied volatity was 35.29, the open interest changed by 89 which increased total open position to 115
On 17 Feb MAZDOCK was trading at 2367.80. The strike last trading price was 118, which was -11 lower than the previous day. The implied volatity was 35.81, the open interest changed by 8 which increased total open position to 25
On 16 Feb MAZDOCK was trading at 2357.50. The strike last trading price was 129, which was 3.35 higher than the previous day. The implied volatity was 38.32, the open interest changed by 5 which increased total open position to 16
On 13 Feb MAZDOCK was trading at 2350.20. The strike last trading price was 125.65, which was -34.35 lower than the previous day. The implied volatity was 33.89, the open interest changed by 5 which increased total open position to 12
On 12 Feb MAZDOCK was trading at 2414.90. The strike last trading price was 160, which was 35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 11 Feb MAZDOCK was trading at 2430.60. The strike last trading price was 160, which was 35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 10 Feb MAZDOCK was trading at 2439.10. The strike last trading price was 160, which was 35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 9 Feb MAZDOCK was trading at 2472.50. The strike last trading price was 160, which was 35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 6 Feb MAZDOCK was trading at 2402.40. The strike last trading price was 160, which was 35 higher than the previous day. The implied volatity was -, 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 160, which was 35 higher than the previous day. The implied volatity was 48.52, the open interest changed by 0 which decreased total open position to 6
On 4 Feb MAZDOCK was trading at 2431.00. The strike last trading price was 125, which was 15.2 higher than the previous day. The implied volatity was 41.87, the open interest changed by 1 which increased total open position to 5
On 3 Feb MAZDOCK was trading at 2450.40. The strike last trading price was 108.15, which was -21.85 lower than the previous day. The implied volatity was 40.03, the open interest changed by 1 which increased total open position to 3
On 2 Feb MAZDOCK was trading at 2427.40. The strike last trading price was 130, which was 43.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Feb MAZDOCK was trading at 2394.50. The strike last trading price was 130, which was 43.2 higher than the previous day. The implied volatity was 37.03, the open interest changed by 0 which decreased total open position to 2
On 30 Jan MAZDOCK was trading at 2572.90. The strike last trading price was 86.8, which was -128.3 lower than the previous day. The implied volatity was 43.69, 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 215.1, which was 0 lower than the previous day. The implied volatity was 3.61, 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 215.1, which was 0 lower than the previous day. The implied volatity was 3.97, 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 215.1, 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 23 Jan MAZDOCK was trading at 2301.80. The strike last trading price was 215.1, 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 22 Jan MAZDOCK was trading at 2369.00. The strike last trading price was 215.1, 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 21 Jan MAZDOCK was trading at 2331.40. The strike last trading price was 215.1, 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 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 215.1, which was 0 lower than the previous day. The implied volatity was 2.74, 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 215.1, 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 215.1, 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 215.1, 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
