MAZDOCK
Mazagon Dock Shipbuil Ltd
Historical option data for MAZDOCK
20 Apr 2026 04:10 PM IST
| MAZDOCK 28-Apr-2026 (7d) 2420 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.91
Vega: 0.01
Theta: -1.55
Gamma: 0.00098
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Apr | 2621.20 | 210.95 | 10.199999999999989 | 40.15 | 4 | -2 | 257 | |||||||||
| 17 Apr | 2616.40 | 215.4 | 40.650000000000006 | 43.99 | 64 | -2 | 260 | |||||||||
| 16 Apr | 2564.60 | 177.1 | 17.849999999999994 | 40.9 | 17 | -1 | 258 | |||||||||
| 15 Apr | 2538.50 | 159.25 | 20.05000000000001 | 44.43 | 20 | -4 | 260 | |||||||||
| 13 Apr | 2494.90 | 140.9 | 16.650000000000006 | 47.47 | 568 | 28 | 264 | |||||||||
| 10 Apr | 2470.20 | 122.9 | 11.900000000000006 | 42.35 | 117 | 9 | 235 | |||||||||
| 9 Apr | 2435.50 | 110.5 | 24.25 | 42.11 | 1,195 | -25 | 227 | |||||||||
| 8 Apr | 2395.00 | 87 | 16.3 | 41.06 | 916 | 155 | 250 | |||||||||
| 7 Apr | 2328.10 | 68.5 | -3.3 | 46.56 | 92 | 2 | 94 | |||||||||
| 6 Apr | 2313.70 | 70.45 | 11.8 | 48.07 | 151 | -13 | 91 | |||||||||
| 2 Apr | 2264.60 | 55.7 | -31.85 | 44.98 | 228 | -27 | 105 | |||||||||
| 1 Apr | 2318.20 | 86.75 | 60.35 | 48.16 | 727 | 111 | 136 | |||||||||
| 30 Mar | 2065.20 | 26.85 | -18.15 | 52.41 | 44 | 6 | 24 | |||||||||
| 27 Mar | 2162.90 | 45 | -25.9 | 48.73 | 1 | 0 | 18 | |||||||||
| 25 Mar | 2255.90 | 70.9 | -5.25 | 45.92 | 1 | 0 | 17 | |||||||||
|
|
||||||||||||||||
| 24 Mar | 2253.00 | 76.15 | -18.85 | 46.94 | 5 | 2 | 14 | |||||||||
| 23 Mar | 2206.70 | 95 | -22.15 | - | 0 | 0 | 12 | |||||||||
| 20 Mar | 2324.10 | 95 | -22.15 | 41.04 | 13 | 9 | 12 | |||||||||
| 19 Mar | 2361.40 | 117.15 | -25.15 | 41.68 | 3 | 1 | 1 | |||||||||
| 18 Mar | 2456.90 | 142.3 | 0 | 0.23 | 0 | 0 | 0 | |||||||||
| 17 Mar | 2362.30 | 142.3 | 0 | 0.72 | 0 | 0 | 0 | |||||||||
| 16 Mar | 2331.80 | 142.3 | 0 | 2.21 | 0 | 0 | 0 | |||||||||
| 13 Mar | 2328.00 | 142.3 | 0 | 2.08 | 0 | 0 | 0 | |||||||||
| 12 Mar | 2443.30 | 142.3 | 0 | 0.17 | 0 | 0 | 0 | |||||||||
| 11 Mar | 2436.10 | 142.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 2482.10 | 142.3 | 0 | 0.15 | 0 | 0 | 0 | |||||||||
| 9 Mar | 2387.00 | 142.3 | 0 | 0.02 | 0 | 0 | 0 | |||||||||
| 6 Mar | 2471.90 | 142.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 2352.50 | 142.3 | 0 | 0.77 | 0 | 0 | 0 | |||||||||
| 4 Mar | 2165.40 | 142.3 | 0 | 6.31 | 0 | 0 | 0 | |||||||||
| 2 Mar | 2209.80 | 142.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 2224.90 | 142.3 | 0 | 4.32 | 0 | 0 | 0 | |||||||||
| 26 Feb | 2251.70 | 142.3 | 0 | 3.59 | 0 | 0 | 0 | |||||||||
| 25 Feb | 2237.80 | 142.3 | 0 | 3.81 | 0 | 0 | 0 | |||||||||
For Mazagon Dock Shipbuil Ltd - strike price 2420 expiring on 28APR2026
Delta for 2420 CE is 0.91
Historical price for 2420 CE is as follows
On 20 Apr MAZDOCK was trading at 2621.20. The strike last trading price was 210.95, which was 10.199999999999989 higher than the previous day. The implied volatity was 40.15, the open interest changed by -2 which decreased total open position to 257
On 17 Apr MAZDOCK was trading at 2616.40. The strike last trading price was 215.4, which was 40.650000000000006 higher than the previous day. The implied volatity was 43.99, the open interest changed by -2 which decreased total open position to 260
On 16 Apr MAZDOCK was trading at 2564.60. The strike last trading price was 177.1, which was 17.849999999999994 higher than the previous day. The implied volatity was 40.9, the open interest changed by -1 which decreased total open position to 258
On 15 Apr MAZDOCK was trading at 2538.50. The strike last trading price was 159.25, which was 20.05000000000001 higher than the previous day. The implied volatity was 44.43, the open interest changed by -4 which decreased total open position to 260
On 13 Apr MAZDOCK was trading at 2494.90. The strike last trading price was 140.9, which was 16.650000000000006 higher than the previous day. The implied volatity was 47.47, the open interest changed by 28 which increased total open position to 264
On 10 Apr MAZDOCK was trading at 2470.20. The strike last trading price was 122.9, which was 11.900000000000006 higher than the previous day. The implied volatity was 42.35, the open interest changed by 9 which increased total open position to 235
On 9 Apr MAZDOCK was trading at 2435.50. The strike last trading price was 110.5, which was 24.25 higher than the previous day. The implied volatity was 42.11, the open interest changed by -25 which decreased total open position to 227
On 8 Apr MAZDOCK was trading at 2395.00. The strike last trading price was 87, which was 16.3 higher than the previous day. The implied volatity was 41.06, the open interest changed by 155 which increased total open position to 250
On 7 Apr MAZDOCK was trading at 2328.10. The strike last trading price was 68.5, which was -3.3 lower than the previous day. The implied volatity was 46.56, the open interest changed by 2 which increased total open position to 94
On 6 Apr MAZDOCK was trading at 2313.70. The strike last trading price was 70.45, which was 11.8 higher than the previous day. The implied volatity was 48.07, the open interest changed by -13 which decreased total open position to 91
On 2 Apr MAZDOCK was trading at 2264.60. The strike last trading price was 55.7, which was -31.85 lower than the previous day. The implied volatity was 44.98, the open interest changed by -27 which decreased total open position to 105
On 1 Apr MAZDOCK was trading at 2318.20. The strike last trading price was 86.75, which was 60.35 higher than the previous day. The implied volatity was 48.16, the open interest changed by 111 which increased total open position to 136
On 30 Mar MAZDOCK was trading at 2065.20. The strike last trading price was 26.85, which was -18.15 lower than the previous day. The implied volatity was 52.41, the open interest changed by 6 which increased total open position to 24
On 27 Mar MAZDOCK was trading at 2162.90. The strike last trading price was 45, which was -25.9 lower than the previous day. The implied volatity was 48.73, the open interest changed by 0 which decreased total open position to 18
On 25 Mar MAZDOCK was trading at 2255.90. The strike last trading price was 70.9, which was -5.25 lower than the previous day. The implied volatity was 45.92, the open interest changed by 0 which decreased total open position to 17
On 24 Mar MAZDOCK was trading at 2253.00. The strike last trading price was 76.15, which was -18.85 lower than the previous day. The implied volatity was 46.94, the open interest changed by 2 which increased total open position to 14
On 23 Mar MAZDOCK was trading at 2206.70. The strike last trading price was 95, which was -22.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 20 Mar MAZDOCK was trading at 2324.10. The strike last trading price was 95, which was -22.15 lower than the previous day. The implied volatity was 41.04, the open interest changed by 9 which increased total open position to 12
On 19 Mar MAZDOCK was trading at 2361.40. The strike last trading price was 117.15, which was -25.15 lower than the previous day. The implied volatity was 41.68, the open interest changed by 1 which increased total open position to 1
On 18 Mar MAZDOCK was trading at 2456.90. The strike last trading price was 142.3, which was 0 lower than the previous day. The implied volatity was 0.23, the open interest changed by 0 which decreased total open position to 0
On 17 Mar MAZDOCK was trading at 2362.30. The strike last trading price was 142.3, which was 0 lower than the previous day. The implied volatity was 0.72, the open interest changed by 0 which decreased total open position to 0
On 16 Mar MAZDOCK was trading at 2331.80. The strike last trading price was 142.3, which was 0 lower than the previous day. The implied volatity was 2.21, the open interest changed by 0 which decreased total open position to 0
On 13 Mar MAZDOCK was trading at 2328.00. The strike last trading price was 142.3, which was 0 lower than the previous day. The implied volatity was 2.08, the open interest changed by 0 which decreased total open position to 0
On 12 Mar MAZDOCK was trading at 2443.30. The strike last trading price was 142.3, which was 0 lower than the previous day. The implied volatity was 0.17, the open interest changed by 0 which decreased total open position to 0
On 11 Mar MAZDOCK was trading at 2436.10. The strike last trading price was 142.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar MAZDOCK was trading at 2482.10. The strike last trading price was 142.3, which was 0 lower than the previous day. The implied volatity was 0.15, the open interest changed by 0 which decreased total open position to 0
On 9 Mar MAZDOCK was trading at 2387.00. The strike last trading price was 142.3, which was 0 lower than the previous day. The implied volatity was 0.02, the open interest changed by 0 which decreased total open position to 0
On 6 Mar MAZDOCK was trading at 2471.90. The strike last trading price was 142.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar MAZDOCK was trading at 2352.50. The strike last trading price was 142.3, which was 0 lower than the previous day. The implied volatity was 0.77, the open interest changed by 0 which decreased total open position to 0
On 4 Mar MAZDOCK was trading at 2165.40. The strike last trading price was 142.3, which was 0 lower than the previous day. The implied volatity was 6.31, 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 142.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb MAZDOCK was trading at 2224.90. The strike last trading price was 142.3, which was 0 lower than the previous day. The implied volatity was 4.32, 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 142.3, which was 0 lower than the previous day. The implied volatity was 3.59, 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 142.3, which was 0 lower than the previous day. The implied volatity was 3.81, the open interest changed by 0 which decreased total open position to 0
| MAZDOCK 28-Apr-2026 (7d) 2420 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 0.01
Theta: -1.64
Gamma: 0.00107
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Apr | 2621.20 | 9.25 | -1.5999999999999996 | 43.86 | 327 | 114 | 315 |
| 17 Apr | 2616.40 | 10.1 | -10.200000000000001 | 39.25 | 299 | 6 | 186 |
| 16 Apr | 2564.60 | 19 | -15.75 | 39.02 | 179 | -2 | 181 |
| 15 Apr | 2538.50 | 33.35 | -22.6 | 42.87 | 228 | -6 | 185 |
| 13 Apr | 2494.90 | 54.95 | -11 | 44.63 | 711 | -35 | 189 |
| 10 Apr | 2470.20 | 66.45 | -15.25 | 41.99 | 318 | -71 | 225 |
| 9 Apr | 2435.50 | 79.4 | -25.6 | 43.14 | 995 | -133 | 298 |
| 8 Apr | 2395.00 | 97.55 | -121.1 | 41.18 | 523 | 409 | 433 |
| 7 Apr | 2328.10 | 218.65 | 40.1 | - | 0 | 0 | 24 |
| 6 Apr | 2313.70 | 218.65 | 40.1 | - | 0 | 0 | 24 |
| 2 Apr | 2264.60 | 218.65 | 40.1 | 55.73 | 11 | 7 | 23 |
| 1 Apr | 2318.20 | 178.55 | -154.8 | 52.6 | 26 | 12 | 17 |
| 30 Mar | 2065.20 | 333.35 | 118.35 | 24.34 | 3 | 0 | 2 |
| 27 Mar | 2162.90 | 215 | -50 | - | 0 | 0 | 2 |
| 25 Mar | 2255.90 | 215 | -50 | - | 0 | 0 | 2 |
| 24 Mar | 2253.00 | 215 | -50 | 46.46 | 3 | 0 | 3 |
| 23 Mar | 2206.70 | 265 | -13.25 | 51.21 | 3 | 0 | 0 |
| 20 Mar | 2324.10 | 278.25 | 0 | 0.08 | 0 | 0 | 0 |
| 19 Mar | 2361.40 | 278.25 | 0 | 0.15 | 0 | 0 | 0 |
| 18 Mar | 2456.90 | 278.25 | 0 | 2.28 | 0 | 0 | 0 |
| 17 Mar | 2362.30 | 278.25 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 2331.80 | 278.25 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 2328.00 | 278.25 | 0 | 0.18 | 0 | 0 | 0 |
| 12 Mar | 2443.30 | 278.25 | 0 | 1.97 | 0 | 0 | 0 |
| 11 Mar | 2436.10 | 278.25 | 0 | 1.36 | 0 | 0 | 0 |
| 10 Mar | 2482.10 | 278.25 | 0 | 3.15 | 0 | 0 | 0 |
| 9 Mar | 2387.00 | 278.25 | 0 | 0.11 | 0 | 0 | 0 |
| 6 Mar | 2471.90 | 278.25 | 0 | 2.62 | 0 | 0 | 0 |
| 5 Mar | 2352.50 | 278.25 | 0 | 0.07 | 0 | 0 | 0 |
| 4 Mar | 2165.40 | 278.25 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 2209.80 | 278.25 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 2224.90 | 278.25 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 2251.70 | 278.25 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 2237.80 | 278.25 | 0 | 0 | 0 | 0 | 0 |
For Mazagon Dock Shipbuil Ltd - strike price 2420 expiring on 28APR2026
Delta for 2420 PE is -0.11
Historical price for 2420 PE is as follows
On 20 Apr MAZDOCK was trading at 2621.20. The strike last trading price was 9.25, which was -1.5999999999999996 lower than the previous day. The implied volatity was 43.86, the open interest changed by 114 which increased total open position to 315
On 17 Apr MAZDOCK was trading at 2616.40. The strike last trading price was 10.1, which was -10.200000000000001 lower than the previous day. The implied volatity was 39.25, the open interest changed by 6 which increased total open position to 186
On 16 Apr MAZDOCK was trading at 2564.60. The strike last trading price was 19, which was -15.75 lower than the previous day. The implied volatity was 39.02, the open interest changed by -2 which decreased total open position to 181
On 15 Apr MAZDOCK was trading at 2538.50. The strike last trading price was 33.35, which was -22.6 lower than the previous day. The implied volatity was 42.87, the open interest changed by -6 which decreased total open position to 185
On 13 Apr MAZDOCK was trading at 2494.90. The strike last trading price was 54.95, which was -11 lower than the previous day. The implied volatity was 44.63, the open interest changed by -35 which decreased total open position to 189
On 10 Apr MAZDOCK was trading at 2470.20. The strike last trading price was 66.45, which was -15.25 lower than the previous day. The implied volatity was 41.99, the open interest changed by -71 which decreased total open position to 225
On 9 Apr MAZDOCK was trading at 2435.50. The strike last trading price was 79.4, which was -25.6 lower than the previous day. The implied volatity was 43.14, the open interest changed by -133 which decreased total open position to 298
On 8 Apr MAZDOCK was trading at 2395.00. The strike last trading price was 97.55, which was -121.1 lower than the previous day. The implied volatity was 41.18, the open interest changed by 409 which increased total open position to 433
On 7 Apr MAZDOCK was trading at 2328.10. The strike last trading price was 218.65, which was 40.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 6 Apr MAZDOCK was trading at 2313.70. The strike last trading price was 218.65, which was 40.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 2 Apr MAZDOCK was trading at 2264.60. The strike last trading price was 218.65, which was 40.1 higher than the previous day. The implied volatity was 55.73, the open interest changed by 7 which increased total open position to 23
On 1 Apr MAZDOCK was trading at 2318.20. The strike last trading price was 178.55, which was -154.8 lower than the previous day. The implied volatity was 52.6, the open interest changed by 12 which increased total open position to 17
On 30 Mar MAZDOCK was trading at 2065.20. The strike last trading price was 333.35, which was 118.35 higher than the previous day. The implied volatity was 24.34, the open interest changed by 0 which decreased total open position to 2
On 27 Mar MAZDOCK was trading at 2162.90. The strike last trading price was 215, which was -50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Mar MAZDOCK was trading at 2255.90. The strike last trading price was 215, which was -50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Mar MAZDOCK was trading at 2253.00. The strike last trading price was 215, which was -50 lower than the previous day. The implied volatity was 46.46, the open interest changed by 0 which decreased total open position to 3
On 23 Mar MAZDOCK was trading at 2206.70. The strike last trading price was 265, which was -13.25 lower than the previous day. The implied volatity was 51.21, the open interest changed by 0 which decreased total open position to 0
On 20 Mar MAZDOCK was trading at 2324.10. The strike last trading price was 278.25, which was 0 lower than the previous day. The implied volatity was 0.08, the open interest changed by 0 which decreased total open position to 0
On 19 Mar MAZDOCK was trading at 2361.40. The strike last trading price was 278.25, which was 0 lower than the previous day. The implied volatity was 0.15, the open interest changed by 0 which decreased total open position to 0
On 18 Mar MAZDOCK was trading at 2456.90. The strike last trading price was 278.25, which was 0 lower than the previous day. The implied volatity was 2.28, the open interest changed by 0 which decreased total open position to 0
On 17 Mar MAZDOCK was trading at 2362.30. The strike last trading price was 278.25, 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 Mar MAZDOCK was trading at 2331.80. The strike last trading price was 278.25, 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 Mar MAZDOCK was trading at 2328.00. The strike last trading price was 278.25, which was 0 lower than the previous day. The implied volatity was 0.18, the open interest changed by 0 which decreased total open position to 0
On 12 Mar MAZDOCK was trading at 2443.30. The strike last trading price was 278.25, which was 0 lower than the previous day. The implied volatity was 1.97, the open interest changed by 0 which decreased total open position to 0
On 11 Mar MAZDOCK was trading at 2436.10. The strike last trading price was 278.25, which was 0 lower than the previous day. The implied volatity was 1.36, the open interest changed by 0 which decreased total open position to 0
On 10 Mar MAZDOCK was trading at 2482.10. The strike last trading price was 278.25, which was 0 lower than the previous day. The implied volatity was 3.15, the open interest changed by 0 which decreased total open position to 0
On 9 Mar MAZDOCK was trading at 2387.00. The strike last trading price was 278.25, which was 0 lower than the previous day. The implied volatity was 0.11, the open interest changed by 0 which decreased total open position to 0
On 6 Mar MAZDOCK was trading at 2471.90. The strike last trading price was 278.25, which was 0 lower than the previous day. The implied volatity was 2.62, the open interest changed by 0 which decreased total open position to 0
On 5 Mar MAZDOCK was trading at 2352.50. The strike last trading price was 278.25, which was 0 lower than the previous day. The implied volatity was 0.07, the open interest changed by 0 which decreased total open position to 0
On 4 Mar MAZDOCK was trading at 2165.40. The strike last trading price was 278.25, 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 Mar MAZDOCK was trading at 2209.80. The strike last trading price was 278.25, 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 Feb MAZDOCK was trading at 2224.90. The strike last trading price was 278.25, 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 26 Feb MAZDOCK was trading at 2251.70. The strike last trading price was 278.25, 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 25 Feb MAZDOCK was trading at 2237.80. The strike last trading price was 278.25, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
