MAZDOCK
Mazagon Dock Shipbuil Ltd
Historical option data for MAZDOCK
20 Feb 2026 04:14 PM IST
| MAZDOCK 24-FEB-2026 2400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.3
Vega: 0.86
Theta: -3.56
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 2360.20 | 14.65 | 3.6 | 31.28 | 16,449 | -39 | 1,515 | |||||||||
| 19 Feb | 2343.30 | 9.45 | -24.8 | 28.14 | 4,468 | -31 | 1,563 | |||||||||
| 18 Feb | 2388.60 | 34.95 | 0.85 | 31.36 | 4,748 | 19 | 1,609 | |||||||||
| 17 Feb | 2367.80 | 33.5 | -4 | 36.18 | 3,311 | 224 | 1,595 | |||||||||
| 16 Feb | 2357.50 | 37.8 | -2.9 | 38.02 | 2,196 | -36 | 1,375 | |||||||||
| 13 Feb | 2350.20 | 38.95 | -30.25 | 36.72 | 2,513 | 172 | 1,422 | |||||||||
| 12 Feb | 2414.90 | 69.5 | -10.75 | 33.32 | 1,920 | -40 | 1,250 | |||||||||
| 11 Feb | 2430.60 | 78 | -3.95 | 32.96 | 1,667 | -1 | 1,292 | |||||||||
| 10 Feb | 2439.10 | 81 | -35.05 | 28.32 | 864 | 337 | 1,302 | |||||||||
| 9 Feb | 2472.50 | 114.2 | 32.75 | 31.97 | 3,466 | -381 | 965 | |||||||||
| 6 Feb | 2402.40 | 77 | -21.35 | 32.94 | 5,798 | 407 | 1,355 | |||||||||
| 5 Feb | 2398.40 | 92 | -28.95 | 40.03 | 3,517 | 237 | 937 | |||||||||
| 4 Feb | 2431.00 | 118.4 | -8.25 | 42.28 | 767 | -21 | 701 | |||||||||
| 3 Feb | 2450.40 | 130.9 | 11.95 | 39.94 | 696 | -76 | 718 | |||||||||
| 2 Feb | 2427.40 | 120.95 | 9 | 40.43 | 4,076 | -58 | 796 | |||||||||
| 1 Feb | 2394.50 | 109 | -125 | 46.74 | 3,948 | 243 | 861 | |||||||||
| 30 Jan | 2572.90 | 235.05 | 39.3 | 44.83 | 274 | -33 | 620 | |||||||||
| 29 Jan | 2517.20 | 195 | 6.25 | 45.04 | 507 | -66 | 653 | |||||||||
| 28 Jan | 2505.60 | 190.95 | 100 | 43.64 | 5,142 | 6 | 719 | |||||||||
| 27 Jan | 2335.10 | 97 | 14.45 | 42.92 | 1,498 | 241 | 706 | |||||||||
| 23 Jan | 2301.80 | 81.5 | -26.7 | 41.51 | 610 | 209 | 457 | |||||||||
| 22 Jan | 2369.00 | 109.9 | 19.5 | 38.43 | 494 | 39 | 251 | |||||||||
| 21 Jan | 2331.40 | 92 | -3 | 38.6 | 211 | 56 | 205 | |||||||||
| 20 Jan | 2332.30 | 95 | -347.25 | 39.22 | 220 | 149 | 149 | |||||||||
| 19 Jan | 2436.70 | 442.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 2447.00 | 442.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 2470.80 | 442.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 2481.40 | 442.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 2521.20 | 442.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 2500.50 | 442.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 2480.40 | 442.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 2511.40 | 442.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 2496.40 | 442.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 2514.70 | 442.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 2494.50 | 442.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 2476.70 | 442.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 2490.20 | 442.25 | - | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 2462.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Dec | 2537.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Dec | 2541.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 2540.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 2513.20 | 442.25 | - | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 2544.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 2408.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 2358.00 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 17 Dec | 2356.60 | 442.25 | - | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 2408.00 | 442.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 2447.80 | 442.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 2458.70 | 442.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 2467.50 | 442.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 2439.10 | 442.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 2489.10 | 442.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 2483.70 | 442.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 2616.30 | 442.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 2641.20 | 442.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 2617.20 | 442.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 2651.20 | 442.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 2672.20 | 442.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 2679.60 | 442.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 2677.40 | 442.25 | 0 | - | 0 | 0 | 0 | |||||||||
For Mazagon Dock Shipbuil Ltd - strike price 2400 expiring on 24FEB2026
Delta for 2400 CE is 0.3
Historical price for 2400 CE is as follows
On 20 Feb MAZDOCK was trading at 2360.20. The strike last trading price was 14.65, which was 3.6 higher than the previous day. The implied volatity was 31.28, the open interest changed by -39 which decreased total open position to 1515
On 19 Feb MAZDOCK was trading at 2343.30. The strike last trading price was 9.45, which was -24.8 lower than the previous day. The implied volatity was 28.14, the open interest changed by -31 which decreased total open position to 1563
On 18 Feb MAZDOCK was trading at 2388.60. The strike last trading price was 34.95, which was 0.85 higher than the previous day. The implied volatity was 31.36, the open interest changed by 19 which increased total open position to 1609
On 17 Feb MAZDOCK was trading at 2367.80. The strike last trading price was 33.5, which was -4 lower than the previous day. The implied volatity was 36.18, the open interest changed by 224 which increased total open position to 1595
On 16 Feb MAZDOCK was trading at 2357.50. The strike last trading price was 37.8, which was -2.9 lower than the previous day. The implied volatity was 38.02, the open interest changed by -36 which decreased total open position to 1375
On 13 Feb MAZDOCK was trading at 2350.20. The strike last trading price was 38.95, which was -30.25 lower than the previous day. The implied volatity was 36.72, the open interest changed by 172 which increased total open position to 1422
On 12 Feb MAZDOCK was trading at 2414.90. The strike last trading price was 69.5, which was -10.75 lower than the previous day. The implied volatity was 33.32, the open interest changed by -40 which decreased total open position to 1250
On 11 Feb MAZDOCK was trading at 2430.60. The strike last trading price was 78, which was -3.95 lower than the previous day. The implied volatity was 32.96, the open interest changed by -1 which decreased total open position to 1292
On 10 Feb MAZDOCK was trading at 2439.10. The strike last trading price was 81, which was -35.05 lower than the previous day. The implied volatity was 28.32, the open interest changed by 337 which increased total open position to 1302
On 9 Feb MAZDOCK was trading at 2472.50. The strike last trading price was 114.2, which was 32.75 higher than the previous day. The implied volatity was 31.97, the open interest changed by -381 which decreased total open position to 965
On 6 Feb MAZDOCK was trading at 2402.40. The strike last trading price was 77, which was -21.35 lower than the previous day. The implied volatity was 32.94, the open interest changed by 407 which increased total open position to 1355
On 5 Feb MAZDOCK was trading at 2398.40. The strike last trading price was 92, which was -28.95 lower than the previous day. The implied volatity was 40.03, the open interest changed by 237 which increased total open position to 937
On 4 Feb MAZDOCK was trading at 2431.00. The strike last trading price was 118.4, which was -8.25 lower than the previous day. The implied volatity was 42.28, the open interest changed by -21 which decreased total open position to 701
On 3 Feb MAZDOCK was trading at 2450.40. The strike last trading price was 130.9, which was 11.95 higher than the previous day. The implied volatity was 39.94, the open interest changed by -76 which decreased total open position to 718
On 2 Feb MAZDOCK was trading at 2427.40. The strike last trading price was 120.95, which was 9 higher than the previous day. The implied volatity was 40.43, the open interest changed by -58 which decreased total open position to 796
On 1 Feb MAZDOCK was trading at 2394.50. The strike last trading price was 109, which was -125 lower than the previous day. The implied volatity was 46.74, the open interest changed by 243 which increased total open position to 861
On 30 Jan MAZDOCK was trading at 2572.90. The strike last trading price was 235.05, which was 39.3 higher than the previous day. The implied volatity was 44.83, the open interest changed by -33 which decreased total open position to 620
On 29 Jan MAZDOCK was trading at 2517.20. The strike last trading price was 195, which was 6.25 higher than the previous day. The implied volatity was 45.04, the open interest changed by -66 which decreased total open position to 653
On 28 Jan MAZDOCK was trading at 2505.60. The strike last trading price was 190.95, which was 100 higher than the previous day. The implied volatity was 43.64, the open interest changed by 6 which increased total open position to 719
On 27 Jan MAZDOCK was trading at 2335.10. The strike last trading price was 97, which was 14.45 higher than the previous day. The implied volatity was 42.92, the open interest changed by 241 which increased total open position to 706
On 23 Jan MAZDOCK was trading at 2301.80. The strike last trading price was 81.5, which was -26.7 lower than the previous day. The implied volatity was 41.51, the open interest changed by 209 which increased total open position to 457
On 22 Jan MAZDOCK was trading at 2369.00. The strike last trading price was 109.9, which was 19.5 higher than the previous day. The implied volatity was 38.43, the open interest changed by 39 which increased total open position to 251
On 21 Jan MAZDOCK was trading at 2331.40. The strike last trading price was 92, which was -3 lower than the previous day. The implied volatity was 38.6, the open interest changed by 56 which increased total open position to 205
On 20 Jan MAZDOCK was trading at 2332.30. The strike last trading price was 95, which was -347.25 lower than the previous day. The implied volatity was 39.22, the open interest changed by 149 which increased total open position to 149
On 19 Jan MAZDOCK was trading at 2436.70. The strike last trading price was 442.25, 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 Jan MAZDOCK was trading at 2447.00. The strike last trading price was 442.25, 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 Jan MAZDOCK was trading at 2470.80. The strike last trading price was 442.25, 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 Jan MAZDOCK was trading at 2481.40. The strike last trading price was 442.25, 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 442.25, 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 Jan MAZDOCK was trading at 2500.50. The strike last trading price was 442.25, 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 Jan MAZDOCK was trading at 2480.40. The strike last trading price was 442.25, 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 Jan MAZDOCK was trading at 2511.40. The strike last trading price was 442.25, 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 Jan MAZDOCK was trading at 2496.40. The strike last trading price was 442.25, 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 442.25, 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 442.25, 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 442.25, 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 442.25, 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 30 Dec MAZDOCK was trading at 2462.40. 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 29 Dec MAZDOCK was trading at 2537.30. 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 26 Dec MAZDOCK was trading at 2541.40. 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 24 Dec MAZDOCK was trading at 2540.30. 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 23 Dec MAZDOCK was trading at 2513.20. The strike last trading price was 442.25, 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 22 Dec MAZDOCK was trading at 2544.80. 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 19 Dec MAZDOCK was trading at 2408.20. 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 18 Dec MAZDOCK was trading at 2358.00. 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 17 Dec MAZDOCK was trading at 2356.60. The strike last trading price was 442.25, 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 Dec MAZDOCK was trading at 2408.00. The strike last trading price was 442.25, 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 15 Dec MAZDOCK was trading at 2447.80. The strike last trading price was 442.25, 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 Dec MAZDOCK was trading at 2458.70. The strike last trading price was 442.25, 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 Dec MAZDOCK was trading at 2467.50. The strike last trading price was 442.25, 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 Dec MAZDOCK was trading at 2439.10. The strike last trading price was 442.25, 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 Dec MAZDOCK was trading at 2489.10. The strike last trading price was 442.25, 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 Dec MAZDOCK was trading at 2483.70. The strike last trading price was 442.25, 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 Dec MAZDOCK was trading at 2616.30. The strike last trading price was 442.25, 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 4 Dec MAZDOCK was trading at 2641.20. The strike last trading price was 442.25, 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 Dec MAZDOCK was trading at 2617.20. The strike last trading price was 442.25, 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 Dec MAZDOCK was trading at 2651.20. The strike last trading price was 442.25, 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 Dec MAZDOCK was trading at 2672.20. The strike last trading price was 442.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov MAZDOCK was trading at 2679.60. The strike last trading price was 442.25, 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 Nov MAZDOCK was trading at 2677.40. The strike last trading price was 442.25, 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 24FEB2026 2400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.7
Vega: 0.86
Theta: -2.84
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 2360.20 | 55.65 | -17 | 30.85 | 884 | -159 | 384 |
| 19 Feb | 2343.30 | 83.45 | 43.25 | 41.67 | 861 | -106 | 547 |
| 18 Feb | 2388.60 | 39.85 | -22.35 | 29.59 | 470 | -84 | 661 |
| 17 Feb | 2367.80 | 64.5 | -7.75 | 35.86 | 106 | -32 | 745 |
| 16 Feb | 2357.50 | 70.7 | -22.55 | 36.66 | 155 | -53 | 780 |
| 13 Feb | 2350.20 | 99.35 | 43 | 44.13 | 748 | -144 | 843 |
| 12 Feb | 2414.90 | 55.85 | 6.95 | 38.1 | 1,146 | -9 | 999 |
| 11 Feb | 2430.60 | 51.6 | 0.8 | 36.98 | 1,262 | 46 | 1,007 |
| 10 Feb | 2439.10 | 53.7 | 13.25 | 38.89 | 540 | 5 | 968 |
| 9 Feb | 2472.50 | 40.15 | -37.4 | 38.17 | 1,517 | 6 | 963 |
| 6 Feb | 2402.40 | 74.8 | -19.05 | 38.43 | 2,382 | -282 | 959 |
| 5 Feb | 2398.40 | 97.05 | 14.9 | 46.95 | 2,742 | 201 | 1,241 |
| 4 Feb | 2431.00 | 89.7 | 13.1 | 48.97 | 965 | 16 | 1,042 |
| 3 Feb | 2450.40 | 74.6 | -6.3 | 45.54 | 868 | 129 | 1,021 |
| 2 Feb | 2427.40 | 82.8 | -36.45 | 44.44 | 1,614 | -2 | 903 |
| 1 Feb | 2394.50 | 134.2 | 77.2 | 55.21 | 4,238 | 75 | 926 |
| 30 Jan | 2572.90 | 56.45 | -13.3 | 50.31 | 788 | 225 | 861 |
| 29 Jan | 2517.20 | 70.75 | 0.15 | 48.33 | 652 | -29 | 635 |
| 28 Jan | 2505.60 | 69.35 | -63.55 | 46.36 | 2,004 | 171 | 663 |
| 27 Jan | 2335.10 | 127.9 | -40.05 | 42.62 | 361 | 146 | 461 |
| 23 Jan | 2301.80 | 171 | 47.55 | 47.27 | 248 | 74 | 321 |
| 22 Jan | 2369.00 | 121.6 | -25.7 | 42.75 | 107 | 31 | 249 |
| 21 Jan | 2331.40 | 145 | -0.65 | 43.26 | 187 | 142 | 217 |
| 20 Jan | 2332.30 | 151.9 | 58.65 | 44.91 | 71 | 52 | 75 |
| 19 Jan | 2436.70 | 93.15 | -69.9 | 39.35 | 24 | 21 | 21 |
| 16 Jan | 2447.00 | 163.05 | 0 | 2.43 | 0 | 0 | 0 |
| 14 Jan | 2470.80 | 163.05 | 0 | 3.07 | 0 | 0 | 0 |
| 13 Jan | 2481.40 | 163.05 | 0 | 3.28 | 0 | 0 | 0 |
| 12 Jan | 2521.20 | 163.05 | 0 | 4.78 | 0 | 0 | 0 |
| 9 Jan | 2500.50 | 163.05 | 0 | 4.14 | 0 | 0 | 0 |
| 8 Jan | 2480.40 | 163.05 | 0 | 3.4 | 0 | 0 | 0 |
| 7 Jan | 2511.40 | 163.05 | 0 | 4.1 | 0 | 0 | 0 |
| 6 Jan | 2496.40 | 163.05 | 0 | 3.75 | 0 | 0 | 0 |
| 5 Jan | 2514.70 | 163.05 | 0 | 4.29 | 0 | 0 | 0 |
| 2 Jan | 2494.50 | 163.05 | 0 | 3.65 | 0 | 0 | 0 |
| 1 Jan | 2476.70 | 163.05 | 0 | 3.29 | 0 | 0 | 0 |
| 31 Dec | 2490.20 | 163.05 | - | - | 0 | 0 | 0 |
| 30 Dec | 2462.40 | - | - | - | 0 | 0 | 0 |
| 29 Dec | 2537.30 | - | - | - | 0 | 0 | 0 |
| 26 Dec | 2541.40 | - | - | - | 0 | 0 | 0 |
| 24 Dec | 2540.30 | - | - | - | 0 | 0 | 0 |
| 23 Dec | 2513.20 | 163.05 | - | - | 0 | 0 | 0 |
| 22 Dec | 2544.80 | - | - | - | 0 | 0 | 0 |
| 19 Dec | 2408.20 | - | - | - | 0 | 0 | 0 |
| 18 Dec | 2358.00 | - | - | - | 0 | 0 | 0 |
| 17 Dec | 2356.60 | 163.05 | - | - | 0 | 0 | 0 |
| 16 Dec | 2408.00 | 163.05 | 0 | 1.31 | 0 | 0 | 0 |
| 15 Dec | 2447.80 | 163.05 | 0 | - | 0 | 0 | 0 |
| 12 Dec | 2458.70 | 163.05 | 0 | - | 0 | 0 | 0 |
| 11 Dec | 2467.50 | 163.05 | 0 | - | 0 | 0 | 0 |
| 10 Dec | 2439.10 | 163.05 | 0 | - | 0 | 0 | 0 |
| 9 Dec | 2489.10 | 163.05 | 0 | - | 0 | 0 | 0 |
| 8 Dec | 2483.70 | 163.05 | 0 | - | 0 | 0 | 0 |
| 5 Dec | 2616.30 | 163.05 | 0 | - | 0 | 0 | 0 |
| 4 Dec | 2641.20 | 163.05 | 0 | - | 0 | 0 | 0 |
| 3 Dec | 2617.20 | 163.05 | 0 | - | 0 | 0 | 0 |
| 2 Dec | 2651.20 | 163.05 | 0 | - | 0 | 0 | 0 |
| 1 Dec | 2672.20 | 163.05 | 0 | - | 0 | 0 | 0 |
| 28 Nov | 2679.60 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Nov | 2677.40 | 0 | 0 | - | 0 | 0 | 0 |
For Mazagon Dock Shipbuil Ltd - strike price 2400 expiring on 24FEB2026
Delta for 2400 PE is -0.7
Historical price for 2400 PE is as follows
On 20 Feb MAZDOCK was trading at 2360.20. The strike last trading price was 55.65, which was -17 lower than the previous day. The implied volatity was 30.85, the open interest changed by -159 which decreased total open position to 384
On 19 Feb MAZDOCK was trading at 2343.30. The strike last trading price was 83.45, which was 43.25 higher than the previous day. The implied volatity was 41.67, the open interest changed by -106 which decreased total open position to 547
On 18 Feb MAZDOCK was trading at 2388.60. The strike last trading price was 39.85, which was -22.35 lower than the previous day. The implied volatity was 29.59, the open interest changed by -84 which decreased total open position to 661
On 17 Feb MAZDOCK was trading at 2367.80. The strike last trading price was 64.5, which was -7.75 lower than the previous day. The implied volatity was 35.86, the open interest changed by -32 which decreased total open position to 745
On 16 Feb MAZDOCK was trading at 2357.50. The strike last trading price was 70.7, which was -22.55 lower than the previous day. The implied volatity was 36.66, the open interest changed by -53 which decreased total open position to 780
On 13 Feb MAZDOCK was trading at 2350.20. The strike last trading price was 99.35, which was 43 higher than the previous day. The implied volatity was 44.13, the open interest changed by -144 which decreased total open position to 843
On 12 Feb MAZDOCK was trading at 2414.90. The strike last trading price was 55.85, which was 6.95 higher than the previous day. The implied volatity was 38.1, the open interest changed by -9 which decreased total open position to 999
On 11 Feb MAZDOCK was trading at 2430.60. The strike last trading price was 51.6, which was 0.8 higher than the previous day. The implied volatity was 36.98, the open interest changed by 46 which increased total open position to 1007
On 10 Feb MAZDOCK was trading at 2439.10. The strike last trading price was 53.7, which was 13.25 higher than the previous day. The implied volatity was 38.89, the open interest changed by 5 which increased total open position to 968
On 9 Feb MAZDOCK was trading at 2472.50. The strike last trading price was 40.15, which was -37.4 lower than the previous day. The implied volatity was 38.17, the open interest changed by 6 which increased total open position to 963
On 6 Feb MAZDOCK was trading at 2402.40. The strike last trading price was 74.8, which was -19.05 lower than the previous day. The implied volatity was 38.43, the open interest changed by -282 which decreased total open position to 959
On 5 Feb MAZDOCK was trading at 2398.40. The strike last trading price was 97.05, which was 14.9 higher than the previous day. The implied volatity was 46.95, the open interest changed by 201 which increased total open position to 1241
On 4 Feb MAZDOCK was trading at 2431.00. The strike last trading price was 89.7, which was 13.1 higher than the previous day. The implied volatity was 48.97, the open interest changed by 16 which increased total open position to 1042
On 3 Feb MAZDOCK was trading at 2450.40. The strike last trading price was 74.6, which was -6.3 lower than the previous day. The implied volatity was 45.54, the open interest changed by 129 which increased total open position to 1021
On 2 Feb MAZDOCK was trading at 2427.40. The strike last trading price was 82.8, which was -36.45 lower than the previous day. The implied volatity was 44.44, the open interest changed by -2 which decreased total open position to 903
On 1 Feb MAZDOCK was trading at 2394.50. The strike last trading price was 134.2, which was 77.2 higher than the previous day. The implied volatity was 55.21, the open interest changed by 75 which increased total open position to 926
On 30 Jan MAZDOCK was trading at 2572.90. The strike last trading price was 56.45, which was -13.3 lower than the previous day. The implied volatity was 50.31, the open interest changed by 225 which increased total open position to 861
On 29 Jan MAZDOCK was trading at 2517.20. The strike last trading price was 70.75, which was 0.15 higher than the previous day. The implied volatity was 48.33, the open interest changed by -29 which decreased total open position to 635
On 28 Jan MAZDOCK was trading at 2505.60. The strike last trading price was 69.35, which was -63.55 lower than the previous day. The implied volatity was 46.36, the open interest changed by 171 which increased total open position to 663
On 27 Jan MAZDOCK was trading at 2335.10. The strike last trading price was 127.9, which was -40.05 lower than the previous day. The implied volatity was 42.62, the open interest changed by 146 which increased total open position to 461
On 23 Jan MAZDOCK was trading at 2301.80. The strike last trading price was 171, which was 47.55 higher than the previous day. The implied volatity was 47.27, the open interest changed by 74 which increased total open position to 321
On 22 Jan MAZDOCK was trading at 2369.00. The strike last trading price was 121.6, which was -25.7 lower than the previous day. The implied volatity was 42.75, the open interest changed by 31 which increased total open position to 249
On 21 Jan MAZDOCK was trading at 2331.40. The strike last trading price was 145, which was -0.65 lower than the previous day. The implied volatity was 43.26, the open interest changed by 142 which increased total open position to 217
On 20 Jan MAZDOCK was trading at 2332.30. The strike last trading price was 151.9, which was 58.65 higher than the previous day. The implied volatity was 44.91, the open interest changed by 52 which increased total open position to 75
On 19 Jan MAZDOCK was trading at 2436.70. The strike last trading price was 93.15, which was -69.9 lower than the previous day. The implied volatity was 39.35, the open interest changed by 21 which increased total open position to 21
On 16 Jan MAZDOCK was trading at 2447.00. The strike last trading price was 163.05, which was 0 lower than the previous day. The implied volatity was 2.43, 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 163.05, which was 0 lower than the previous day. The implied volatity was 3.07, 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 163.05, which was 0 lower than the previous day. The implied volatity was 3.28, 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 163.05, which was 0 lower than the previous day. The implied volatity was 4.78, 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 163.05, which was 0 lower than the previous day. The implied volatity was 4.14, 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 163.05, which was 0 lower than the previous day. The implied volatity was 3.4, 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 163.05, which was 0 lower than the previous day. The implied volatity was 4.1, 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 163.05, which was 0 lower than the previous day. The implied volatity was 3.75, 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 163.05, which was 0 lower than the previous day. The implied volatity was 4.29, 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 163.05, which was 0 lower than the previous day. The implied volatity was 3.65, 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 163.05, which was 0 lower than the previous day. The implied volatity was 3.29, 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 163.05, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Dec MAZDOCK was trading at 2462.40. 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 29 Dec MAZDOCK was trading at 2537.30. 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 26 Dec MAZDOCK was trading at 2541.40. 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 24 Dec MAZDOCK was trading at 2540.30. 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 23 Dec MAZDOCK was trading at 2513.20. The strike last trading price was 163.05, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Dec MAZDOCK was trading at 2544.80. 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 19 Dec MAZDOCK was trading at 2408.20. 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 18 Dec MAZDOCK was trading at 2358.00. 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 17 Dec MAZDOCK was trading at 2356.60. The strike last trading price was 163.05, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Dec MAZDOCK was trading at 2408.00. The strike last trading price was 163.05, which was 0 lower than the previous day. The implied volatity was 1.31, the open interest changed by 0 which decreased total open position to 0
On 15 Dec MAZDOCK was trading at 2447.80. The strike last trading price was 163.05, 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 12 Dec MAZDOCK was trading at 2458.70. The strike last trading price was 163.05, 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 11 Dec MAZDOCK was trading at 2467.50. The strike last trading price was 163.05, 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 10 Dec MAZDOCK was trading at 2439.10. The strike last trading price was 163.05, 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 9 Dec MAZDOCK was trading at 2489.10. The strike last trading price was 163.05, 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 8 Dec MAZDOCK was trading at 2483.70. The strike last trading price was 163.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Dec MAZDOCK was trading at 2616.30. The strike last trading price was 163.05, 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 4 Dec MAZDOCK was trading at 2641.20. The strike last trading price was 163.05, 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 Dec MAZDOCK was trading at 2617.20. The strike last trading price was 163.05, 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 Dec MAZDOCK was trading at 2651.20. The strike last trading price was 163.05, 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 Dec MAZDOCK was trading at 2672.20. The strike last trading price was 163.05, 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 28 Nov MAZDOCK was trading at 2679.60. 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 27 Nov MAZDOCK was trading at 2677.40. 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
