MAZDOCK

Mazagon Dock Shipbuil Ltd

2458.7 -8.80 (-0.36%)

L: 2434 H: 2490

Back to Option Chain

Historical option data for MAZDOCK
12 Dec 2025 04:13 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

MAZDOCK 30-DEC-2025 2400 CE
Delta: 0.69 Vega: 1.94 Theta: -1.96 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2458.70	101.2 ₹ 17,710	-11.3 -1977.50	28.29	522 91,350	20 3,500	506 88,550
11 Dec	2467.50	111.5 ₹ 19,512.5	12.3 2152.50	30.42	941 1,64,675	69 12,075	495 86,625
10 Dec	2439.10	97.35 ₹ 17,036.25	-41.85 -7323.75	31.70	399 69,825	129 22,575	426 74,550
9 Dec	2489.10	140.75 ₹ 24,631.25	3.6 630.00	30.59	1,426 2,49,550	231 40,425	298 52,150
8 Dec	2483.70	135.25 ₹ 23,668.75	-166.1 -29067.50	32.28	129 22,575	61 10,675	66 11,550
5 Dec	2616.30	301.35 ₹ 52,736.25	-18.45 -3228.75	-	0 0	0 0	0 0
4 Dec	2641.20	301.35 ₹ 52,736.25	-18.45 -3228.75	-	0 0	0 0	0 0
3 Dec	2617.20	301.35 ₹ 52,736.25	-18.45 -3228.75	-	0 0	0 0	0 0
2 Dec	2651.20	301.35 ₹ 52,736.25	-18.45 -3228.75	-	0 0	0 0	0 0
1 Dec	2672.20	301.35 ₹ 52,736.25	-18.45 -3228.75	-	0 0	0 0	0 0
28 Nov	2679.60	301.35 ₹ 52,736.25	-18.45 -3228.75	-	0 0	2 350	0 0
27 Nov	2677.40	301.35 ₹ 52,736.25	-18.45 -3228.75	26.87	5 875	1 175	4 700
26 Nov	2696.50	319.8 ₹ 55,965	-75.2 -13160.00	22.85	6 1,050	4 700	4 700

25 Nov	2643.00	395 ₹ 69,125	15 2625.00	-	0 0	0 0	0 0
24 Nov	2686.10	395 ₹ 69,125	15 2625.00	-	0 0	0 0	0 0
21 Nov	2745.20	395 ₹ 69,125	15 2625.00	-	0 0	0 0	0 0
20 Nov	2829.50	395 ₹ 69,125	15 2625.00	-	0 0	0 0	0 0
11 Nov	2752.50	395 ₹ 69,125	15 2625.00	29.12	1 175	0 0	1 175
28 Oct	2780.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	2810.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	2805.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	2810.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	2831.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	2837.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	2831.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	2800.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	2829.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	2870.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	2888.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	2814.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	2877.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	2888.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	2881.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Mazagon Dock Shipbuil Ltd - strike price 2400 expiring on 30DEC2025

Delta for 2400 CE is 0.69

Historical price for 2400 CE is as follows

On 12 Dec MAZDOCK was trading at 2458.70. The strike last trading price was 101.2, which was -11.3 lower than the previous day. The implied volatity was 28.29, the open interest changed by 20 which increased total open position to 506

On 11 Dec MAZDOCK was trading at 2467.50. The strike last trading price was 111.5, which was 12.3 higher than the previous day. The implied volatity was 30.42, the open interest changed by 69 which increased total open position to 495

On 10 Dec MAZDOCK was trading at 2439.10. The strike last trading price was 97.35, which was -41.85 lower than the previous day. The implied volatity was 31.70, the open interest changed by 129 which increased total open position to 426

On 9 Dec MAZDOCK was trading at 2489.10. The strike last trading price was 140.75, which was 3.6 higher than the previous day. The implied volatity was 30.59, the open interest changed by 231 which increased total open position to 298

On 8 Dec MAZDOCK was trading at 2483.70. The strike last trading price was 135.25, which was -166.1 lower than the previous day. The implied volatity was 32.28, the open interest changed by 61 which increased total open position to 66

On 5 Dec MAZDOCK was trading at 2616.30. The strike last trading price was 301.35, which was -18.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec MAZDOCK was trading at 2641.20. The strike last trading price was 301.35, which was -18.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec MAZDOCK was trading at 2617.20. The strike last trading price was 301.35, which was -18.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec MAZDOCK was trading at 2651.20. The strike last trading price was 301.35, which was -18.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec MAZDOCK was trading at 2672.20. The strike last trading price was 301.35, which was -18.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov MAZDOCK was trading at 2679.60. The strike last trading price was 301.35, which was -18.45 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 27 Nov MAZDOCK was trading at 2677.40. The strike last trading price was 301.35, which was -18.45 lower than the previous day. The implied volatity was 26.87, the open interest changed by 1 which increased total open position to 4

On 26 Nov MAZDOCK was trading at 2696.50. The strike last trading price was 319.8, which was -75.2 lower than the previous day. The implied volatity was 22.85, the open interest changed by 4 which increased total open position to 4

On 25 Nov MAZDOCK was trading at 2643.00. The strike last trading price was 395, which was 15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov MAZDOCK was trading at 2686.10. The strike last trading price was 395, which was 15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov MAZDOCK was trading at 2745.20. The strike last trading price was 395, which was 15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov MAZDOCK was trading at 2829.50. The strike last trading price was 395, which was 15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov MAZDOCK was trading at 2752.50. The strike last trading price was 395, which was 15 higher than the previous day. The implied volatity was 29.12, the open interest changed by 0 which decreased total open position to 1

On 28 Oct MAZDOCK was trading at 2780.40. 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 27 Oct MAZDOCK was trading at 2810.40. 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 24 Oct MAZDOCK was trading at 2805.50. 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 23 Oct MAZDOCK was trading at 2810.00. 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 21 Oct MAZDOCK was trading at 2831.70. 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 20 Oct MAZDOCK was trading at 2837.60. 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 16 Oct MAZDOCK was trading at 2831.90. 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 14 Oct MAZDOCK was trading at 2800.00. 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 13 Oct MAZDOCK was trading at 2829.20. 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

On 10 Oct MAZDOCK was trading at 2870.10. 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 9 Oct MAZDOCK was trading at 2888.70. 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 8 Oct MAZDOCK was trading at 2814.70. 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 7 Oct MAZDOCK was trading at 2877.70. 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 6 Oct MAZDOCK was trading at 2888.00. 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 3 Oct MAZDOCK was trading at 2881.30. 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 30DEC2025 2400 PE
Delta: -0.32 Vega: 1.94 Theta: -1.32 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2458.70	33 ₹ 5,775	-1.2 -210.00	28.60	1,015 1,77,625	-8 -1,400	1,102 1,92,850
11 Dec	2467.50	33.9 ₹ 5,932.5	-17.7 -3097.50	29.34	1,243 2,17,525	-128 -22,400	1,111 1,94,425
10 Dec	2439.10	56.1 ₹ 9,817.5	23.55 4121.25	34.39	2,472 4,32,600	159 27,825	1,236 2,16,300
9 Dec	2489.10	31.35 ₹ 5,486.25	-9.85 -1723.75	31.76	7,396 12,94,300	-136 -23,800	1,063 1,86,025
8 Dec	2483.70	44.45 ₹ 7,778.75	29.3 5127.50	35.40	6,724 11,76,700	726 1,27,050	1,225 2,14,375
5 Dec	2616.30	14.55 ₹ 2,546.25	3.25 568.75	32.36	384 67,200	62 10,850	499 87,325
4 Dec	2641.20	10.4 ₹ 1,820	-1.15 -201.25	32.26	491 85,925	30 5,250	437 76,475
3 Dec	2617.20	11.4 ₹ 1,995	-1.15 -201.25	29.16	204 35,700	49 8,575	413 72,275
2 Dec	2651.20	12.7 ₹ 2,222.5	1.9 332.50	32.56	134 23,450	33 5,775	363 63,525
1 Dec	2672.20	10.9 ₹ 1,907.5	0.9 157.50	31.82	113 19,775	6 1,050	331 57,925
28 Nov	2679.60	9.95 ₹ 1,741.25	-1.15 -201.25	30.34	95 16,625	0 0	325 56,875
27 Nov	2677.40	10.7 ₹ 1,872.5	0.6 105.00	30.18	166 29,050	48 8,400	324 56,700
26 Nov	2696.50	9.95 ₹ 1,741.25	-9.3 -1627.50	30.68	431 75,425	55 9,625	277 48,475
25 Nov	2643.00	19.4 ₹ 3,395	2.9 507.50	33.29	383 67,025	186 32,550	203 35,525
24 Nov	2686.10	16.25 ₹ 2,843.75	-133.7 -23397.50	33.77	21 3,675	16 2,800	16 2,800
21 Nov	2745.20	149.95 ₹ 26,241.25	0 0.00	-	0 0	0 0	0 0
20 Nov	2829.50	149.95 ₹ 26,241.25	0 0.00	12.70	0 0	0 0	0 0
11 Nov	2752.50	149.95 ₹ 26,241.25	0 0.00	10.43	0 0	0 0	0 0
28 Oct	2780.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	2810.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	2805.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	2810.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	2831.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	2837.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	2831.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	2800.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	2829.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	2870.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	2888.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	2814.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	2877.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	2888.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	2881.30	0 ₹ 0	0 0.00	9.97	0 0	0 0	0 0

For Mazagon Dock Shipbuil Ltd - strike price 2400 expiring on 30DEC2025

Delta for 2400 PE is -0.32

Historical price for 2400 PE is as follows

On 12 Dec MAZDOCK was trading at 2458.70. The strike last trading price was 33, which was -1.2 lower than the previous day. The implied volatity was 28.60, the open interest changed by -8 which decreased total open position to 1102

On 11 Dec MAZDOCK was trading at 2467.50. The strike last trading price was 33.9, which was -17.7 lower than the previous day. The implied volatity was 29.34, the open interest changed by -128 which decreased total open position to 1111

On 10 Dec MAZDOCK was trading at 2439.10. The strike last trading price was 56.1, which was 23.55 higher than the previous day. The implied volatity was 34.39, the open interest changed by 159 which increased total open position to 1236

On 9 Dec MAZDOCK was trading at 2489.10. The strike last trading price was 31.35, which was -9.85 lower than the previous day. The implied volatity was 31.76, the open interest changed by -136 which decreased total open position to 1063

On 8 Dec MAZDOCK was trading at 2483.70. The strike last trading price was 44.45, which was 29.3 higher than the previous day. The implied volatity was 35.40, the open interest changed by 726 which increased total open position to 1225

On 5 Dec MAZDOCK was trading at 2616.30. The strike last trading price was 14.55, which was 3.25 higher than the previous day. The implied volatity was 32.36, the open interest changed by 62 which increased total open position to 499

On 4 Dec MAZDOCK was trading at 2641.20. The strike last trading price was 10.4, which was -1.15 lower than the previous day. The implied volatity was 32.26, the open interest changed by 30 which increased total open position to 437

On 3 Dec MAZDOCK was trading at 2617.20. The strike last trading price was 11.4, which was -1.15 lower than the previous day. The implied volatity was 29.16, the open interest changed by 49 which increased total open position to 413

On 2 Dec MAZDOCK was trading at 2651.20. The strike last trading price was 12.7, which was 1.9 higher than the previous day. The implied volatity was 32.56, the open interest changed by 33 which increased total open position to 363

On 1 Dec MAZDOCK was trading at 2672.20. The strike last trading price was 10.9, which was 0.9 higher than the previous day. The implied volatity was 31.82, the open interest changed by 6 which increased total open position to 331

On 28 Nov MAZDOCK was trading at 2679.60. The strike last trading price was 9.95, which was -1.15 lower than the previous day. The implied volatity was 30.34, the open interest changed by 0 which decreased total open position to 325

On 27 Nov MAZDOCK was trading at 2677.40. The strike last trading price was 10.7, which was 0.6 higher than the previous day. The implied volatity was 30.18, the open interest changed by 48 which increased total open position to 324

On 26 Nov MAZDOCK was trading at 2696.50. The strike last trading price was 9.95, which was -9.3 lower than the previous day. The implied volatity was 30.68, the open interest changed by 55 which increased total open position to 277

On 25 Nov MAZDOCK was trading at 2643.00. The strike last trading price was 19.4, which was 2.9 higher than the previous day. The implied volatity was 33.29, the open interest changed by 186 which increased total open position to 203

On 24 Nov MAZDOCK was trading at 2686.10. The strike last trading price was 16.25, which was -133.7 lower than the previous day. The implied volatity was 33.77, the open interest changed by 16 which increased total open position to 16

On 21 Nov MAZDOCK was trading at 2745.20. The strike last trading price was 149.95, 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 Nov MAZDOCK was trading at 2829.50. The strike last trading price was 149.95, which was 0 lower than the previous day. The implied volatity was 12.70, the open interest changed by 0 which decreased total open position to 0

On 11 Nov MAZDOCK was trading at 2752.50. The strike last trading price was 149.95, which was 0 lower than the previous day. The implied volatity was 10.43, the open interest changed by 0 which decreased total open position to 0

On 3 Oct MAZDOCK was trading at 2881.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 9.97, the open interest changed by 0 which decreased total open position to 0

Related Pages for MAZDOCK

MAZDOCK

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD