MAZDOCK
Mazagon Dock Shipbuil Ltd
Historical option data for MAZDOCK
17 Apr 2026 04:10 PM IST
| MAZDOCK 28-Apr-2026 (10d) 2400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.89
Vega: 0.01
Theta: -1.66
Gamma: 0.00094
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Apr | 2616.40 | 237 | 45.25 | 42.42 | 250 | -57 | 825 | |||||||||
| 16 Apr | 2564.60 | 192.15 | 15.349999999999994 | 41.02 | 198 | -31 | 882 | |||||||||
| 15 Apr | 2538.50 | 176 | 22.55000000000001 | 44.99 | 251 | -40 | 916 | |||||||||
| 13 Apr | 2494.90 | 157 | 22.900000000000006 | 49.4 | 1,614 | -42 | 960 | |||||||||
| 10 Apr | 2470.20 | 133.9 | 12 | 42.04 | 935 | -61 | 1,003 | |||||||||
| 9 Apr | 2435.50 | 124.95 | 28.85 | 43.7 | 5,516 | -400 | 1,070 | |||||||||
| 8 Apr | 2395.00 | 96 | 17.95 | 40.81 | 5,299 | 137 | 1,470 | |||||||||
| 7 Apr | 2328.10 | 75.6 | -4.85 | 46.46 | 2,133 | -161 | 1,337 | |||||||||
| 6 Apr | 2313.70 | 76.2 | 11.6 | 47.25 | 2,432 | 105 | 1,513 | |||||||||
| 2 Apr | 2264.60 | 61 | -33.85 | 44.83 | 3,210 | -240 | 1,408 | |||||||||
| 1 Apr | 2318.20 | 96.5 | 69.75 | 49.03 | 14,213 | 701 | 1,646 | |||||||||
| 30 Mar | 2065.20 | 29.85 | -18.35 | 52.37 | 1,419 | 335 | 936 | |||||||||
| 27 Mar | 2162.90 | 47.9 | -27.35 | 48.03 | 752 | 27 | 594 | |||||||||
| 25 Mar | 2255.90 | 75.45 | -6.15 | 45.27 | 528 | 46 | 568 | |||||||||
| 24 Mar | 2253.00 | 82 | 12.15 | 46.71 | 474 | 33 | 518 | |||||||||
| 23 Mar | 2206.70 | 68.75 | -34.75 | 48.63 | 414 | 80 | 486 | |||||||||
| 20 Mar | 2324.10 | 101 | -17.05 | 40.4 | 437 | 150 | 405 | |||||||||
| 19 Mar | 2361.40 | 117.55 | -54.95 | 38.96 | 259 | 90 | 253 | |||||||||
| 18 Mar | 2456.90 | 173.55 | 48.5 | 38.94 | 129 | -7 | 163 | |||||||||
| 17 Mar | 2362.30 | 132.25 | 13.9 | 41.31 | 85 | 20 | 165 | |||||||||
| 16 Mar | 2331.80 | 115.35 | -8.65 | 43.55 | 39 | 9 | 144 | |||||||||
| 13 Mar | 2328.00 | 124 | -58.5 | 43.67 | 95 | 31 | 134 | |||||||||
| 12 Mar | 2443.30 | 181 | 0.95 | 39.9 | 110 | 30 | 106 | |||||||||
| 11 Mar | 2436.10 | 180.05 | -30.15 | 42.49 | 18 | 2 | 76 | |||||||||
| 10 Mar | 2482.10 | 217.95 | 57.05 | 42.33 | 114 | -42 | 74 | |||||||||
| 9 Mar | 2387.00 | 157.1 | -49.5 | 41.47 | 130 | 63 | 118 | |||||||||
| 6 Mar | 2471.90 | 209.35 | 76.8 | 39.76 | 185 | -16 | 56 | |||||||||
| 5 Mar | 2352.50 | 130 | 80 | 36.4 | 174 | 58 | 73 | |||||||||
| 4 Mar | 2165.40 | 50 | -6.2 | 36.04 | 10 | 5 | 14 | |||||||||
| 2 Mar | 2209.80 | 56.2 | -9.5 | 31.9 | 5 | 3 | 7 | |||||||||
| 27 Feb | 2224.90 | 65.7 | -10.7 | - | 0 | 0 | 4 | |||||||||
| 26 Feb | 2251.70 | 65.7 | -10.7 | - | 0 | 0 | 4 | |||||||||
| 25 Feb | 2237.80 | 65.7 | -10.7 | 30.65 | 3 | 0 | 3 | |||||||||
| 24 Feb | 2256.40 | 76.4 | -27.65 | 31.22 | 1 | 0 | 3 | |||||||||
| 23 Feb | 2280.80 | 104.05 | -33.8 | 44.54 | 2 | 1 | 2 | |||||||||
| 20 Feb | 2360.20 | 137.85 | -32.25 | 34.42 | 1 | 0 | 2 | |||||||||
| 19 Feb | 2343.30 | 170.1 | -59.9 | - | 0 | 0 | 2 | |||||||||
| 18 Feb | 2388.60 | 170.1 | -59.9 | 37.11 | 1 | 0 | 1 | |||||||||
| 17 Feb | 2367.80 | 230 | -3.9 | - | 0 | 0 | 1 | |||||||||
| 16 Feb | 2357.50 | 230 | -3.9 | - | 0 | 0 | 1 | |||||||||
| 13 Feb | 2350.20 | 230 | -3.9 | - | 0 | 0 | 1 | |||||||||
| 12 Feb | 2414.90 | 230 | -3.9 | - | 0 | 0 | 1 | |||||||||
| 11 Feb | 2430.60 | 230 | -3.9 | - | 0 | 0 | 1 | |||||||||
| 10 Feb | 2439.10 | 230 | -3.9 | - | 0 | 0 | 1 | |||||||||
| 9 Feb | 2472.50 | 230 | -3.9 | - | 0 | 0 | 1 | |||||||||
| 6 Feb | 2402.40 | 230 | -3.9 | - | 0 | 0 | 1 | |||||||||
| 5 Feb | 2398.40 | 230 | -3.9 | - | 0 | 0 | 1 | |||||||||
| 4 Feb | 2431.00 | - | - | - | 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 2400 expiring on 28APR2026
Delta for 2400 CE is 0.89
Historical price for 2400 CE is as follows
On 17 Apr MAZDOCK was trading at 2616.40. The strike last trading price was 237, which was 45.25 higher than the previous day. The implied volatity was 42.42, the open interest changed by -57 which decreased total open position to 825
On 16 Apr MAZDOCK was trading at 2564.60. The strike last trading price was 192.15, which was 15.349999999999994 higher than the previous day. The implied volatity was 41.02, the open interest changed by -31 which decreased total open position to 882
On 15 Apr MAZDOCK was trading at 2538.50. The strike last trading price was 176, which was 22.55000000000001 higher than the previous day. The implied volatity was 44.99, the open interest changed by -40 which decreased total open position to 916
On 13 Apr MAZDOCK was trading at 2494.90. The strike last trading price was 157, which was 22.900000000000006 higher than the previous day. The implied volatity was 49.4, the open interest changed by -42 which decreased total open position to 960
On 10 Apr MAZDOCK was trading at 2470.20. The strike last trading price was 133.9, which was 12 higher than the previous day. The implied volatity was 42.04, the open interest changed by -61 which decreased total open position to 1003
On 9 Apr MAZDOCK was trading at 2435.50. The strike last trading price was 124.95, which was 28.85 higher than the previous day. The implied volatity was 43.7, the open interest changed by -400 which decreased total open position to 1070
On 8 Apr MAZDOCK was trading at 2395.00. The strike last trading price was 96, which was 17.95 higher than the previous day. The implied volatity was 40.81, the open interest changed by 137 which increased total open position to 1470
On 7 Apr MAZDOCK was trading at 2328.10. The strike last trading price was 75.6, which was -4.85 lower than the previous day. The implied volatity was 46.46, the open interest changed by -161 which decreased total open position to 1337
On 6 Apr MAZDOCK was trading at 2313.70. The strike last trading price was 76.2, which was 11.6 higher than the previous day. The implied volatity was 47.25, the open interest changed by 105 which increased total open position to 1513
On 2 Apr MAZDOCK was trading at 2264.60. The strike last trading price was 61, which was -33.85 lower than the previous day. The implied volatity was 44.83, the open interest changed by -240 which decreased total open position to 1408
On 1 Apr MAZDOCK was trading at 2318.20. The strike last trading price was 96.5, which was 69.75 higher than the previous day. The implied volatity was 49.03, the open interest changed by 701 which increased total open position to 1646
On 30 Mar MAZDOCK was trading at 2065.20. The strike last trading price was 29.85, which was -18.35 lower than the previous day. The implied volatity was 52.37, the open interest changed by 335 which increased total open position to 936
On 27 Mar MAZDOCK was trading at 2162.90. The strike last trading price was 47.9, which was -27.35 lower than the previous day. The implied volatity was 48.03, the open interest changed by 27 which increased total open position to 594
On 25 Mar MAZDOCK was trading at 2255.90. The strike last trading price was 75.45, which was -6.15 lower than the previous day. The implied volatity was 45.27, the open interest changed by 46 which increased total open position to 568
On 24 Mar MAZDOCK was trading at 2253.00. The strike last trading price was 82, which was 12.15 higher than the previous day. The implied volatity was 46.71, the open interest changed by 33 which increased total open position to 518
On 23 Mar MAZDOCK was trading at 2206.70. The strike last trading price was 68.75, which was -34.75 lower than the previous day. The implied volatity was 48.63, the open interest changed by 80 which increased total open position to 486
On 20 Mar MAZDOCK was trading at 2324.10. The strike last trading price was 101, which was -17.05 lower than the previous day. The implied volatity was 40.4, the open interest changed by 150 which increased total open position to 405
On 19 Mar MAZDOCK was trading at 2361.40. The strike last trading price was 117.55, which was -54.95 lower than the previous day. The implied volatity was 38.96, the open interest changed by 90 which increased total open position to 253
On 18 Mar MAZDOCK was trading at 2456.90. The strike last trading price was 173.55, which was 48.5 higher than the previous day. The implied volatity was 38.94, the open interest changed by -7 which decreased total open position to 163
On 17 Mar MAZDOCK was trading at 2362.30. The strike last trading price was 132.25, which was 13.9 higher than the previous day. The implied volatity was 41.31, the open interest changed by 20 which increased total open position to 165
On 16 Mar MAZDOCK was trading at 2331.80. The strike last trading price was 115.35, which was -8.65 lower than the previous day. The implied volatity was 43.55, the open interest changed by 9 which increased total open position to 144
On 13 Mar MAZDOCK was trading at 2328.00. The strike last trading price was 124, which was -58.5 lower than the previous day. The implied volatity was 43.67, the open interest changed by 31 which increased total open position to 134
On 12 Mar MAZDOCK was trading at 2443.30. The strike last trading price was 181, which was 0.95 higher than the previous day. The implied volatity was 39.9, the open interest changed by 30 which increased total open position to 106
On 11 Mar MAZDOCK was trading at 2436.10. The strike last trading price was 180.05, which was -30.15 lower than the previous day. The implied volatity was 42.49, the open interest changed by 2 which increased total open position to 76
On 10 Mar MAZDOCK was trading at 2482.10. The strike last trading price was 217.95, which was 57.05 higher than the previous day. The implied volatity was 42.33, the open interest changed by -42 which decreased total open position to 74
On 9 Mar MAZDOCK was trading at 2387.00. The strike last trading price was 157.1, which was -49.5 lower than the previous day. The implied volatity was 41.47, the open interest changed by 63 which increased total open position to 118
On 6 Mar MAZDOCK was trading at 2471.90. The strike last trading price was 209.35, which was 76.8 higher than the previous day. The implied volatity was 39.76, the open interest changed by -16 which decreased total open position to 56
On 5 Mar MAZDOCK was trading at 2352.50. The strike last trading price was 130, which was 80 higher than the previous day. The implied volatity was 36.4, the open interest changed by 58 which increased total open position to 73
On 4 Mar MAZDOCK was trading at 2165.40. The strike last trading price was 50, which was -6.2 lower than the previous day. The implied volatity was 36.04, the open interest changed by 5 which increased total open position to 14
On 2 Mar MAZDOCK was trading at 2209.80. The strike last trading price was 56.2, which was -9.5 lower than the previous day. The implied volatity was 31.9, the open interest changed by 3 which increased total open position to 7
On 27 Feb MAZDOCK was trading at 2224.90. The strike last trading price was 65.7, which was -10.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 26 Feb MAZDOCK was trading at 2251.70. The strike last trading price was 65.7, which was -10.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 25 Feb MAZDOCK was trading at 2237.80. The strike last trading price was 65.7, which was -10.7 lower than the previous day. The implied volatity was 30.65, the open interest changed by 0 which decreased total open position to 3
On 24 Feb MAZDOCK was trading at 2256.40. The strike last trading price was 76.4, which was -27.65 lower than the previous day. The implied volatity was 31.22, the open interest changed by 0 which decreased total open position to 3
On 23 Feb MAZDOCK was trading at 2280.80. The strike last trading price was 104.05, which was -33.8 lower than the previous day. The implied volatity was 44.54, the open interest changed by 1 which increased total open position to 2
On 20 Feb MAZDOCK was trading at 2360.20. The strike last trading price was 137.85, which was -32.25 lower than the previous day. The implied volatity was 34.42, the open interest changed by 0 which decreased total open position to 2
On 19 Feb MAZDOCK was trading at 2343.30. The strike last trading price was 170.1, which was -59.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Feb MAZDOCK was trading at 2388.60. The strike last trading price was 170.1, which was -59.9 lower than the previous day. The implied volatity was 37.11, the open interest changed by 0 which decreased total open position to 1
On 17 Feb MAZDOCK was trading at 2367.80. The strike last trading price was 230, which was -3.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Feb MAZDOCK was trading at 2357.50. The strike last trading price was 230, which was -3.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Feb MAZDOCK was trading at 2350.20. The strike last trading price was 230, which was -3.9 lower than the previous day. The implied volatity was -, 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 230, which was -3.9 lower 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 230, which was -3.9 lower 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 230, which was -3.9 lower 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 230, which was -3.9 lower 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 230, which was -3.9 lower 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 230, which was -3.9 lower 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 -, 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 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 (10d) 2400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.1
Vega: 0.01
Theta: -1.15
Gamma: 0.00093
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Apr | 2616.40 | 9.05 | -8.8 | 40.59 | 1,282 | 67 | 788 |
| 16 Apr | 2564.60 | 16.15 | -13.8 | 39.68 | 1,166 | -12 | 721 |
| 15 Apr | 2538.50 | 29.45 | -22.000000000000004 | 44.13 | 963 | -62 | 741 |
| 13 Apr | 2494.90 | 48.65 | -9.800000000000004 | 45.12 | 2,538 | -5 | 817 |
| 10 Apr | 2470.20 | 57.05 | -15.799999999999997 | 41.35 | 1,600 | 59 | 820 |
| 9 Apr | 2435.50 | 71 | -21.75 | 43.38 | 2,636 | -66 | 761 |
| 8 Apr | 2395.00 | 89.75 | -49.25 | 42.32 | 1,065 | 182 | 816 |
| 7 Apr | 2328.10 | 141.4 | -6.95 | 47.18 | 124 | -2 | 638 |
| 6 Apr | 2313.70 | 151.1 | -43.3 | 48.04 | 152 | 3 | 639 |
| 2 Apr | 2264.60 | 194.35 | 33.9 | 51 | 206 | 13 | 636 |
| 1 Apr | 2318.20 | 156.1 | -188.3 | 48.14 | 409 | 218 | 623 |
| 30 Mar | 2065.20 | 346.25 | 80.25 | 55.03 | 45 | 14 | 403 |
| 27 Mar | 2162.90 | 266 | 64.5 | 48.05 | 101 | 6 | 389 |
| 25 Mar | 2255.90 | 201.5 | -9.7 | 46.53 | 33 | 6 | 383 |
| 24 Mar | 2253.00 | 207.95 | -37.05 | 48.89 | 177 | 25 | 381 |
| 23 Mar | 2206.70 | 245 | 88.2 | 48.95 | 178 | -96 | 356 |
| 20 Mar | 2324.10 | 157 | 15.7 | 42.89 | 181 | 70 | 452 |
| 19 Mar | 2361.40 | 142.55 | 49.1 | 44.2 | 119 | 28 | 382 |
| 18 Mar | 2456.90 | 94.2 | -47.8 | 41.18 | 54 | 20 | 354 |
| 17 Mar | 2362.30 | 142 | -17.6 | 44.19 | 63 | 50 | 322 |
| 16 Mar | 2331.80 | 164 | -9.25 | 42.53 | 27 | 15 | 272 |
| 13 Mar | 2328.00 | 173.25 | 62.15 | 45.19 | 16 | 9 | 257 |
| 12 Mar | 2443.30 | 111.1 | -13.1 | 42.83 | 21 | 13 | 248 |
| 11 Mar | 2436.10 | 124.2 | 32.5 | 44.1 | 28 | 8 | 235 |
| 10 Mar | 2482.10 | 92.85 | -61.7 | 40.96 | 132 | 69 | 226 |
| 9 Mar | 2387.00 | 154.55 | 43.85 | 47.22 | 133 | 14 | 157 |
| 6 Mar | 2471.90 | 109.9 | -43.15 | 43.5 | 196 | 112 | 143 |
| 5 Mar | 2352.50 | 153.05 | -109 | 41.08 | 43 | 31 | 31 |
| 4 Mar | 2165.40 | 262.05 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 2209.80 | 262.05 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 2224.90 | 262.05 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 2251.70 | 262.05 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 2237.80 | 262.05 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 2256.40 | 262.05 | 0 | - | 0 | 0 | 0 |
| 23 Feb | 2280.80 | 262.05 | 0 | 0.37 | 0 | 0 | 0 |
| 20 Feb | 2360.20 | 262.05 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 2343.30 | 262.05 | 0 | 0.99 | 0 | 0 | 0 |
| 18 Feb | 2388.60 | 262.05 | 0 | 0.8 | 0 | 0 | 0 |
| 17 Feb | 2367.80 | 262.05 | 0 | 0.65 | 0 | 0 | 0 |
| 16 Feb | 2357.50 | 262.05 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 2350.20 | 262.05 | 0 | 1.01 | 0 | 0 | 0 |
| 12 Feb | 2414.90 | 262.05 | 0 | 1.39 | 0 | 0 | 0 |
| 11 Feb | 2430.60 | 262.05 | 0 | 1.9 | 0 | 0 | 0 |
| 10 Feb | 2439.10 | 262.05 | 0 | 2.27 | 0 | 0 | 0 |
| 9 Feb | 2472.50 | 262.05 | 0 | 1.99 | 0 | 0 | 0 |
| 6 Feb | 2402.40 | 262.05 | 0 | 1.57 | 0 | 0 | 0 |
| 5 Feb | 2398.40 | 262.05 | 0 | 1.26 | 0 | 0 | 0 |
| 4 Feb | 2431.00 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 2450.40 | - | - | - | 0 | 0 | 0 |
| 2 Feb | 2427.40 | 262.05 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 2394.50 | 262.05 | 0 | 1.74 | 0 | 0 | 0 |
| 30 Jan | 2572.90 | 262.05 | 0 | 4.93 | 0 | 0 | 0 |
| 29 Jan | 2517.20 | 262.05 | 0 | 3.8 | 0 | 0 | 0 |
For Mazagon Dock Shipbuil Ltd - strike price 2400 expiring on 28APR2026
Delta for 2400 PE is -0.1
Historical price for 2400 PE is as follows
On 17 Apr MAZDOCK was trading at 2616.40. The strike last trading price was 9.05, which was -8.8 lower than the previous day. The implied volatity was 40.59, the open interest changed by 67 which increased total open position to 788
On 16 Apr MAZDOCK was trading at 2564.60. The strike last trading price was 16.15, which was -13.8 lower than the previous day. The implied volatity was 39.68, the open interest changed by -12 which decreased total open position to 721
On 15 Apr MAZDOCK was trading at 2538.50. The strike last trading price was 29.45, which was -22.000000000000004 lower than the previous day. The implied volatity was 44.13, the open interest changed by -62 which decreased total open position to 741
On 13 Apr MAZDOCK was trading at 2494.90. The strike last trading price was 48.65, which was -9.800000000000004 lower than the previous day. The implied volatity was 45.12, the open interest changed by -5 which decreased total open position to 817
On 10 Apr MAZDOCK was trading at 2470.20. The strike last trading price was 57.05, which was -15.799999999999997 lower than the previous day. The implied volatity was 41.35, the open interest changed by 59 which increased total open position to 820
On 9 Apr MAZDOCK was trading at 2435.50. The strike last trading price was 71, which was -21.75 lower than the previous day. The implied volatity was 43.38, the open interest changed by -66 which decreased total open position to 761
On 8 Apr MAZDOCK was trading at 2395.00. The strike last trading price was 89.75, which was -49.25 lower than the previous day. The implied volatity was 42.32, the open interest changed by 182 which increased total open position to 816
On 7 Apr MAZDOCK was trading at 2328.10. The strike last trading price was 141.4, which was -6.95 lower than the previous day. The implied volatity was 47.18, the open interest changed by -2 which decreased total open position to 638
On 6 Apr MAZDOCK was trading at 2313.70. The strike last trading price was 151.1, which was -43.3 lower than the previous day. The implied volatity was 48.04, the open interest changed by 3 which increased total open position to 639
On 2 Apr MAZDOCK was trading at 2264.60. The strike last trading price was 194.35, which was 33.9 higher than the previous day. The implied volatity was 51, the open interest changed by 13 which increased total open position to 636
On 1 Apr MAZDOCK was trading at 2318.20. The strike last trading price was 156.1, which was -188.3 lower than the previous day. The implied volatity was 48.14, the open interest changed by 218 which increased total open position to 623
On 30 Mar MAZDOCK was trading at 2065.20. The strike last trading price was 346.25, which was 80.25 higher than the previous day. The implied volatity was 55.03, the open interest changed by 14 which increased total open position to 403
On 27 Mar MAZDOCK was trading at 2162.90. The strike last trading price was 266, which was 64.5 higher than the previous day. The implied volatity was 48.05, the open interest changed by 6 which increased total open position to 389
On 25 Mar MAZDOCK was trading at 2255.90. The strike last trading price was 201.5, which was -9.7 lower than the previous day. The implied volatity was 46.53, the open interest changed by 6 which increased total open position to 383
On 24 Mar MAZDOCK was trading at 2253.00. The strike last trading price was 207.95, which was -37.05 lower than the previous day. The implied volatity was 48.89, the open interest changed by 25 which increased total open position to 381
On 23 Mar MAZDOCK was trading at 2206.70. The strike last trading price was 245, which was 88.2 higher than the previous day. The implied volatity was 48.95, the open interest changed by -96 which decreased total open position to 356
On 20 Mar MAZDOCK was trading at 2324.10. The strike last trading price was 157, which was 15.7 higher than the previous day. The implied volatity was 42.89, the open interest changed by 70 which increased total open position to 452
On 19 Mar MAZDOCK was trading at 2361.40. The strike last trading price was 142.55, which was 49.1 higher than the previous day. The implied volatity was 44.2, the open interest changed by 28 which increased total open position to 382
On 18 Mar MAZDOCK was trading at 2456.90. The strike last trading price was 94.2, which was -47.8 lower than the previous day. The implied volatity was 41.18, the open interest changed by 20 which increased total open position to 354
On 17 Mar MAZDOCK was trading at 2362.30. The strike last trading price was 142, which was -17.6 lower than the previous day. The implied volatity was 44.19, the open interest changed by 50 which increased total open position to 322
On 16 Mar MAZDOCK was trading at 2331.80. The strike last trading price was 164, which was -9.25 lower than the previous day. The implied volatity was 42.53, the open interest changed by 15 which increased total open position to 272
On 13 Mar MAZDOCK was trading at 2328.00. The strike last trading price was 173.25, which was 62.15 higher than the previous day. The implied volatity was 45.19, the open interest changed by 9 which increased total open position to 257
On 12 Mar MAZDOCK was trading at 2443.30. The strike last trading price was 111.1, which was -13.1 lower than the previous day. The implied volatity was 42.83, the open interest changed by 13 which increased total open position to 248
On 11 Mar MAZDOCK was trading at 2436.10. The strike last trading price was 124.2, which was 32.5 higher than the previous day. The implied volatity was 44.1, the open interest changed by 8 which increased total open position to 235
On 10 Mar MAZDOCK was trading at 2482.10. The strike last trading price was 92.85, which was -61.7 lower than the previous day. The implied volatity was 40.96, the open interest changed by 69 which increased total open position to 226
On 9 Mar MAZDOCK was trading at 2387.00. The strike last trading price was 154.55, which was 43.85 higher than the previous day. The implied volatity was 47.22, the open interest changed by 14 which increased total open position to 157
On 6 Mar MAZDOCK was trading at 2471.90. The strike last trading price was 109.9, which was -43.15 lower than the previous day. The implied volatity was 43.5, the open interest changed by 112 which increased total open position to 143
On 5 Mar MAZDOCK was trading at 2352.50. The strike last trading price was 153.05, which was -109 lower than the previous day. The implied volatity was 41.08, the open interest changed by 31 which increased total open position to 31
On 4 Mar MAZDOCK was trading at 2165.40. The strike last trading price was 262.05, 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 262.05, 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 262.05, 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 262.05, 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 262.05, 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 24 Feb MAZDOCK was trading at 2256.40. The strike last trading price was 262.05, 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 23 Feb MAZDOCK was trading at 2280.80. The strike last trading price was 262.05, which was 0 lower than the previous day. The implied volatity was 0.37, the open interest changed by 0 which decreased total open position to 0
On 20 Feb MAZDOCK was trading at 2360.20. The strike last trading price was 262.05, 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 19 Feb MAZDOCK was trading at 2343.30. The strike last trading price was 262.05, which was 0 lower than the previous day. The implied volatity was 0.99, the open interest changed by 0 which decreased total open position to 0
On 18 Feb MAZDOCK was trading at 2388.60. The strike last trading price was 262.05, which was 0 lower than the previous day. The implied volatity was 0.8, the open interest changed by 0 which decreased total open position to 0
On 17 Feb MAZDOCK was trading at 2367.80. The strike last trading price was 262.05, which was 0 lower than the previous day. The implied volatity was 0.65, the open interest changed by 0 which decreased total open position to 0
On 16 Feb MAZDOCK was trading at 2357.50. The strike last trading price was 262.05, 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 13 Feb MAZDOCK was trading at 2350.20. The strike last trading price was 262.05, which was 0 lower than the previous day. The implied volatity was 1.01, the open interest changed by 0 which decreased total open position to 0
On 12 Feb MAZDOCK was trading at 2414.90. The strike last trading price was 262.05, which was 0 lower than the previous day. The implied volatity was 1.39, the open interest changed by 0 which decreased total open position to 0
On 11 Feb MAZDOCK was trading at 2430.60. The strike last trading price was 262.05, which was 0 lower than the previous day. The implied volatity was 1.9, the open interest changed by 0 which decreased total open position to 0
On 10 Feb MAZDOCK was trading at 2439.10. The strike last trading price was 262.05, 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 9 Feb MAZDOCK was trading at 2472.50. The strike last trading price was 262.05, which was 0 lower than the previous day. The implied volatity was 1.99, the open interest changed by 0 which decreased total open position to 0
On 6 Feb MAZDOCK was trading at 2402.40. The strike last trading price was 262.05, which was 0 lower than the previous day. The implied volatity was 1.57, the open interest changed by 0 which decreased total open position to 0
On 5 Feb MAZDOCK was trading at 2398.40. The strike last trading price was 262.05, which was 0 lower than the previous day. The implied volatity was 1.26, the open interest changed by 0 which decreased total open position to 0
On 4 Feb MAZDOCK was trading at 2431.00. 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 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 262.05, 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 1 Feb MAZDOCK was trading at 2394.50. The strike last trading price was 262.05, which was 0 lower than the previous day. The implied volatity was 1.74, 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 262.05, which was 0 lower than the previous day. The implied volatity was 4.93, 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 262.05, which was 0 lower than the previous day. The implied volatity was 3.8, the open interest changed by 0 which decreased total open position to 0
