MAZDOCK
Mazagon Dock Shipbuil Ltd
Historical option data for MAZDOCK
21 Apr 2026 04:10 PM IST
| MAZDOCK 28-Apr-2026 (6d) 2440 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.95
Vega: 0
Theta: -1.15
Gamma: 0.00074
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 21 Apr | 2656.60 | 227.15 | 34.150000000000006 | 39.22 | 3 | 0 | 197 | |||||||||
| 20 Apr | 2621.20 | 193 | -7 | 39.12 | 6 | -3 | 198 | |||||||||
| 17 Apr | 2616.40 | 200 | 38.650000000000006 | 41.59 | 70 | -17 | 199 | |||||||||
| 16 Apr | 2564.60 | 159.95 | 14.75 | 39.29 | 97 | 3 | 216 | |||||||||
| 15 Apr | 2538.50 | 145.4 | 17.900000000000006 | 44.09 | 139 | -27 | 214 | |||||||||
| 13 Apr | 2494.90 | 131.8 | 19.950000000000017 | 47.9 | 911 | -13 | 244 | |||||||||
|
|
||||||||||||||||
| 10 Apr | 2470.20 | 109 | 9.150000000000006 | 41.09 | 588 | -99 | 254 | |||||||||
| 9 Apr | 2435.50 | 101 | 22.7 | 42.5 | 4,055 | 204 | 354 | |||||||||
| 8 Apr | 2395.00 | 78.7 | 15.15 | 41.36 | 728 | 56 | 137 | |||||||||
| 7 Apr | 2328.10 | 61.5 | -3.05 | 46.45 | 104 | -1 | 82 | |||||||||
| 6 Apr | 2313.70 | 63.9 | 13.5 | 48.11 | 85 | -1 | 82 | |||||||||
| 2 Apr | 2264.60 | 51.55 | -28.45 | 45.62 | 132 | -43 | 83 | |||||||||
| 1 Apr | 2318.20 | 79.85 | 55.4 | 48.26 | 508 | 100 | 135 | |||||||||
| 30 Mar | 2065.20 | 24.4 | -47 | 52.44 | 35 | -19 | 35 | |||||||||
| 27 Mar | 2162.90 | 71.4 | 8.55 | - | 0 | 0 | 54 | |||||||||
| 25 Mar | 2255.90 | 71.4 | 8.55 | 48.44 | 7 | 1 | 53 | |||||||||
| 24 Mar | 2253.00 | 62.85 | 1.35 | 44.06 | 11 | 3 | 53 | |||||||||
| 23 Mar | 2206.70 | 63.65 | -22.8 | 50.84 | 44 | 10 | 49 | |||||||||
| 20 Mar | 2324.10 | 86.5 | -25.5 | 40.69 | 36 | 15 | 27 | |||||||||
| 19 Mar | 2361.40 | 112 | -19 | 42.74 | 15 | 10 | 12 | |||||||||
| 18 Mar | 2456.90 | 131 | -31.5 | 32.56 | 1 | 0 | 2 | |||||||||
| 17 Mar | 2362.30 | 162.9 | 10.15 | - | 0 | 0 | 2 | |||||||||
| 16 Mar | 2331.80 | 162.9 | 10.15 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 2328.00 | 162.9 | 10.15 | - | 0 | 0 | 2 | |||||||||
| 12 Mar | 2443.30 | 162.9 | 10.15 | 40.84 | 2 | 1 | 3 | |||||||||
| 11 Mar | 2436.10 | 165 | 24.55 | 44 | 2 | 1 | 3 | |||||||||
| 10 Mar | 2482.10 | 140.45 | -77 | - | 2 | 0 | 2 | |||||||||
| 9 Mar | 2387.00 | 140.45 | -77 | 42.03 | 2 | 0 | 0 | |||||||||
| 6 Mar | 2471.90 | 217.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 2352.50 | 217.45 | 0 | 1.5 | 0 | 0 | 0 | |||||||||
| 4 Mar | 2165.40 | 217.45 | 0 | 6.8 | 0 | 0 | 0 | |||||||||
| 2 Mar | 2209.80 | 217.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 2224.90 | 217.45 | 0 | 4.82 | 0 | 0 | 0 | |||||||||
| 26 Feb | 2251.70 | 217.45 | 0 | 4.12 | 0 | 0 | 0 | |||||||||
| 25 Feb | 2237.80 | 217.45 | 0 | 4.32 | 0 | 0 | 0 | |||||||||
| 24 Feb | 2256.40 | 0 | 0 | 3.84 | 0 | 0 | 0 | |||||||||
| 23 Feb | 2280.80 | 0 | 0 | 3.1 | 0 | 0 | 0 | |||||||||
| 20 Feb | 2360.20 | 0 | 0 | 0.86 | 0 | 0 | 0 | |||||||||
| 19 Feb | 2343.30 | 0 | 0 | 1.2 | 0 | 0 | 0 | |||||||||
| 18 Feb | 2388.60 | 0 | 0 | 0.12 | 0 | 0 | 0 | |||||||||
| 17 Feb | 2367.80 | 0 | 0 | 0.68 | 0 | 0 | 0 | |||||||||
| 16 Feb | 2357.50 | 0 | 0 | 0.97 | 0 | 0 | 0 | |||||||||
| 13 Feb | 2350.20 | 0 | 0 | 0.96 | 0 | 0 | 0 | |||||||||
| 12 Feb | 2414.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 2430.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 2439.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 2472.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 2402.40 | 0 | 0 | 0.35 | 0 | 0 | 0 | |||||||||
| 5 Feb | 2398.40 | 0 | 0 | - | 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 2440 expiring on 28APR2026
Delta for 2440 CE is 0.95
Historical price for 2440 CE is as follows
On 21 Apr MAZDOCK was trading at 2656.60. The strike last trading price was 227.15, which was 34.150000000000006 higher than the previous day. The implied volatity was 39.22, the open interest changed by 0 which decreased total open position to 197
On 20 Apr MAZDOCK was trading at 2621.20. The strike last trading price was 193, which was -7 lower than the previous day. The implied volatity was 39.12, the open interest changed by -3 which decreased total open position to 198
On 17 Apr MAZDOCK was trading at 2616.40. The strike last trading price was 200, which was 38.650000000000006 higher than the previous day. The implied volatity was 41.59, the open interest changed by -17 which decreased total open position to 199
On 16 Apr MAZDOCK was trading at 2564.60. The strike last trading price was 159.95, which was 14.75 higher than the previous day. The implied volatity was 39.29, the open interest changed by 3 which increased total open position to 216
On 15 Apr MAZDOCK was trading at 2538.50. The strike last trading price was 145.4, which was 17.900000000000006 higher than the previous day. The implied volatity was 44.09, the open interest changed by -27 which decreased total open position to 214
On 13 Apr MAZDOCK was trading at 2494.90. The strike last trading price was 131.8, which was 19.950000000000017 higher than the previous day. The implied volatity was 47.9, the open interest changed by -13 which decreased total open position to 244
On 10 Apr MAZDOCK was trading at 2470.20. The strike last trading price was 109, which was 9.150000000000006 higher than the previous day. The implied volatity was 41.09, the open interest changed by -99 which decreased total open position to 254
On 9 Apr MAZDOCK was trading at 2435.50. The strike last trading price was 101, which was 22.7 higher than the previous day. The implied volatity was 42.5, the open interest changed by 204 which increased total open position to 354
On 8 Apr MAZDOCK was trading at 2395.00. The strike last trading price was 78.7, which was 15.15 higher than the previous day. The implied volatity was 41.36, the open interest changed by 56 which increased total open position to 137
On 7 Apr MAZDOCK was trading at 2328.10. The strike last trading price was 61.5, which was -3.05 lower than the previous day. The implied volatity was 46.45, the open interest changed by -1 which decreased total open position to 82
On 6 Apr MAZDOCK was trading at 2313.70. The strike last trading price was 63.9, which was 13.5 higher than the previous day. The implied volatity was 48.11, the open interest changed by -1 which decreased total open position to 82
On 2 Apr MAZDOCK was trading at 2264.60. The strike last trading price was 51.55, which was -28.45 lower than the previous day. The implied volatity was 45.62, the open interest changed by -43 which decreased total open position to 83
On 1 Apr MAZDOCK was trading at 2318.20. The strike last trading price was 79.85, which was 55.4 higher than the previous day. The implied volatity was 48.26, the open interest changed by 100 which increased total open position to 135
On 30 Mar MAZDOCK was trading at 2065.20. The strike last trading price was 24.4, which was -47 lower than the previous day. The implied volatity was 52.44, the open interest changed by -19 which decreased total open position to 35
On 27 Mar MAZDOCK was trading at 2162.90. The strike last trading price was 71.4, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54
On 25 Mar MAZDOCK was trading at 2255.90. The strike last trading price was 71.4, which was 8.55 higher than the previous day. The implied volatity was 48.44, the open interest changed by 1 which increased total open position to 53
On 24 Mar MAZDOCK was trading at 2253.00. The strike last trading price was 62.85, which was 1.35 higher than the previous day. The implied volatity was 44.06, the open interest changed by 3 which increased total open position to 53
On 23 Mar MAZDOCK was trading at 2206.70. The strike last trading price was 63.65, which was -22.8 lower than the previous day. The implied volatity was 50.84, the open interest changed by 10 which increased total open position to 49
On 20 Mar MAZDOCK was trading at 2324.10. The strike last trading price was 86.5, which was -25.5 lower than the previous day. The implied volatity was 40.69, the open interest changed by 15 which increased total open position to 27
On 19 Mar MAZDOCK was trading at 2361.40. The strike last trading price was 112, which was -19 lower than the previous day. The implied volatity was 42.74, the open interest changed by 10 which increased total open position to 12
On 18 Mar MAZDOCK was trading at 2456.90. The strike last trading price was 131, which was -31.5 lower than the previous day. The implied volatity was 32.56, the open interest changed by 0 which decreased total open position to 2
On 17 Mar MAZDOCK was trading at 2362.30. The strike last trading price was 162.9, which was 10.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar MAZDOCK was trading at 2331.80. The strike last trading price was 162.9, which was 10.15 higher 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 162.9, which was 10.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Mar MAZDOCK was trading at 2443.30. The strike last trading price was 162.9, which was 10.15 higher than the previous day. The implied volatity was 40.84, the open interest changed by 1 which increased total open position to 3
On 11 Mar MAZDOCK was trading at 2436.10. The strike last trading price was 165, which was 24.55 higher than the previous day. The implied volatity was 44, the open interest changed by 1 which increased total open position to 3
On 10 Mar MAZDOCK was trading at 2482.10. The strike last trading price was 140.45, which was -77 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Mar MAZDOCK was trading at 2387.00. The strike last trading price was 140.45, which was -77 lower than the previous day. The implied volatity was 42.03, 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 217.45, 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 217.45, which was 0 lower than the previous day. The implied volatity was 1.5, the open interest changed by 0 which decreased total open position to 0
On 4 Mar MAZDOCK was trading at 2165.40. The strike last trading price was 217.45, which was 0 lower than the previous day. The implied volatity was 6.8, 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 217.45, 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 217.45, which was 0 lower than the previous day. The implied volatity was 4.82, 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 217.45, which was 0 lower than the previous day. The implied volatity was 4.12, 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 217.45, 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 24 Feb MAZDOCK was trading at 2256.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.84, 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 0, which was 0 lower than the previous day. The implied volatity was 3.1, 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 0, which was 0 lower than the previous day. The implied volatity was 0.86, 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 0, which was 0 lower than the previous day. The implied volatity was 1.2, 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 0, which was 0 lower than the previous day. The implied volatity was 0.12, 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 0, which was 0 lower than the previous day. The implied volatity was 0.68, 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 0, which was 0 lower than the previous day. The implied volatity was 0.97, 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 0, which was 0 lower than the previous day. The implied volatity was 0.96, 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 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 11 Feb MAZDOCK was trading at 2430.60. 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 10 Feb MAZDOCK was trading at 2439.10. 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 Feb MAZDOCK was trading at 2472.50. 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 6 Feb MAZDOCK was trading at 2402.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.35, 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 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 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 (6d) 2440 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 0.01
Theta: -1.45
Gamma: 0.00088
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 21 Apr | 2656.60 | 6.5 | -4.6 | 45.38 | 213 | -63 | 200 |
| 20 Apr | 2621.20 | 11.3 | -2.049999999999999 | 42.51 | 123 | -10 | 261 |
| 17 Apr | 2616.40 | 12.75 | -11.600000000000001 | 39.13 | 292 | 16 | 271 |
| 16 Apr | 2564.60 | 22.5 | -17.549999999999997 | 38.56 | 452 | -67 | 255 |
| 15 Apr | 2538.50 | 39.9 | -21.85 | 42.74 | 365 | 25 | 322 |
| 13 Apr | 2494.90 | 60 | -13.849999999999994 | 43.17 | 898 | 7 | 296 |
| 10 Apr | 2470.20 | 73.3 | -18.200000000000003 | 41.1 | 639 | 30 | 291 |
| 9 Apr | 2435.50 | 88.9 | -25.35 | 43.12 | 2,633 | 205 | 261 |
| 8 Apr | 2395.00 | 109.15 | -109.4 | 41.39 | 89 | 34 | 57 |
| 7 Apr | 2328.10 | 226.7 | 44.05 | - | 0 | 0 | 23 |
| 6 Apr | 2313.70 | 226.7 | 44.05 | - | 0 | 0 | 23 |
| 2 Apr | 2264.60 | 226.7 | 44.05 | 53.18 | 10 | 2 | 23 |
| 1 Apr | 2318.20 | 180.35 | -134.65 | 48.21 | 39 | 3 | 15 |
| 30 Mar | 2065.20 | 315 | 48 | 31.62 | 8 | 0 | 4 |
| 27 Mar | 2162.90 | 267 | 61 | 29.59 | 2 | 0 | 2 |
| 25 Mar | 2255.90 | 206 | -79 | 37.13 | 2 | 0 | 0 |
| 24 Mar | 2253.00 | 285 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 2206.70 | 285 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 2324.10 | 285 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 2361.40 | 285 | 0 | 0.26 | 0 | 0 | 0 |
| 18 Mar | 2456.90 | 285 | 0 | 1.56 | 0 | 0 | 0 |
| 17 Mar | 2362.30 | 285 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 2331.80 | 285 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 2328.00 | 285 | 0 | 0.23 | 0 | 0 | 0 |
| 12 Mar | 2443.30 | 285 | 0 | 1.32 | 0 | 0 | 0 |
| 11 Mar | 2436.10 | 285 | 0 | 0.72 | 0 | 0 | 0 |
| 10 Mar | 2482.10 | 285 | 0 | 2.39 | 0 | 0 | 0 |
| 9 Mar | 2387.00 | 285 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 2471.90 | 285 | 0 | 2.09 | 0 | 0 | 0 |
| 5 Mar | 2352.50 | 285 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 2165.40 | 285 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 2209.80 | 285 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 2224.90 | 285 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 2251.70 | 285 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 2237.80 | 285 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 2256.40 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Feb | 2280.80 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 2360.20 | 0 | 0 | 0.01 | 0 | 0 | 0 |
| 19 Feb | 2343.30 | 0 | 0 | 0.06 | 0 | 0 | 0 |
| 18 Feb | 2388.60 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 2367.80 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 2357.50 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 2350.20 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 2414.90 | 0 | 0 | 0.76 | 0 | 0 | 0 |
| 11 Feb | 2430.60 | 0 | 0 | 1.01 | 0 | 0 | 0 |
| 10 Feb | 2439.10 | 0 | 0 | 1.43 | 0 | 0 | 0 |
| 9 Feb | 2472.50 | 0 | 0 | 1.98 | 0 | 0 | 0 |
| 6 Feb | 2402.40 | 0 | 0 | 0.23 | 0 | 0 | 0 |
| 5 Feb | 2398.40 | 0 | 0 | 0.28 | 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 | 0.91 | 0 | 0 | 0 |
| 30 Jan | 2572.90 | 0 | 0 | 4.1 | 0 | 0 | 0 |
| 29 Jan | 2517.20 | 0 | 0 | 2.95 | 0 | 0 | 0 |
For Mazagon Dock Shipbuil Ltd - strike price 2440 expiring on 28APR2026
Delta for 2440 PE is -0.08
Historical price for 2440 PE is as follows
On 21 Apr MAZDOCK was trading at 2656.60. The strike last trading price was 6.5, which was -4.6 lower than the previous day. The implied volatity was 45.38, the open interest changed by -63 which decreased total open position to 200
On 20 Apr MAZDOCK was trading at 2621.20. The strike last trading price was 11.3, which was -2.049999999999999 lower than the previous day. The implied volatity was 42.51, the open interest changed by -10 which decreased total open position to 261
On 17 Apr MAZDOCK was trading at 2616.40. The strike last trading price was 12.75, which was -11.600000000000001 lower than the previous day. The implied volatity was 39.13, the open interest changed by 16 which increased total open position to 271
On 16 Apr MAZDOCK was trading at 2564.60. The strike last trading price was 22.5, which was -17.549999999999997 lower than the previous day. The implied volatity was 38.56, the open interest changed by -67 which decreased total open position to 255
On 15 Apr MAZDOCK was trading at 2538.50. The strike last trading price was 39.9, which was -21.85 lower than the previous day. The implied volatity was 42.74, the open interest changed by 25 which increased total open position to 322
On 13 Apr MAZDOCK was trading at 2494.90. The strike last trading price was 60, which was -13.849999999999994 lower than the previous day. The implied volatity was 43.17, the open interest changed by 7 which increased total open position to 296
On 10 Apr MAZDOCK was trading at 2470.20. The strike last trading price was 73.3, which was -18.200000000000003 lower than the previous day. The implied volatity was 41.1, the open interest changed by 30 which increased total open position to 291
On 9 Apr MAZDOCK was trading at 2435.50. The strike last trading price was 88.9, which was -25.35 lower than the previous day. The implied volatity was 43.12, the open interest changed by 205 which increased total open position to 261
On 8 Apr MAZDOCK was trading at 2395.00. The strike last trading price was 109.15, which was -109.4 lower than the previous day. The implied volatity was 41.39, the open interest changed by 34 which increased total open position to 57
On 7 Apr MAZDOCK was trading at 2328.10. The strike last trading price was 226.7, which was 44.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 6 Apr MAZDOCK was trading at 2313.70. The strike last trading price was 226.7, which was 44.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 2 Apr MAZDOCK was trading at 2264.60. The strike last trading price was 226.7, which was 44.05 higher than the previous day. The implied volatity was 53.18, the open interest changed by 2 which increased total open position to 23
On 1 Apr MAZDOCK was trading at 2318.20. The strike last trading price was 180.35, which was -134.65 lower than the previous day. The implied volatity was 48.21, the open interest changed by 3 which increased total open position to 15
On 30 Mar MAZDOCK was trading at 2065.20. The strike last trading price was 315, which was 48 higher than the previous day. The implied volatity was 31.62, the open interest changed by 0 which decreased total open position to 4
On 27 Mar MAZDOCK was trading at 2162.90. The strike last trading price was 267, which was 61 higher than the previous day. The implied volatity was 29.59, 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 206, which was -79 lower than the previous day. The implied volatity was 37.13, the open interest changed by 0 which decreased total open position to 0
On 24 Mar MAZDOCK was trading at 2253.00. The strike last trading price was 285, 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 Mar MAZDOCK was trading at 2206.70. The strike last trading price was 285, 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 Mar MAZDOCK was trading at 2324.10. The strike last trading price was 285, 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 Mar MAZDOCK was trading at 2361.40. The strike last trading price was 285, which was 0 lower than the previous day. The implied volatity was 0.26, 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 285, which was 0 lower than the previous day. The implied volatity was 1.56, 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 285, 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 285, 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 285, 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 12 Mar MAZDOCK was trading at 2443.30. The strike last trading price was 285, which was 0 lower than the previous day. The implied volatity was 1.32, 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 285, 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 10 Mar MAZDOCK was trading at 2482.10. The strike last trading price was 285, which was 0 lower than the previous day. The implied volatity was 2.39, 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 285, 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 Mar MAZDOCK was trading at 2471.90. The strike last trading price was 285, which was 0 lower than the previous day. The implied volatity was 2.09, 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 285, 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 Mar MAZDOCK was trading at 2165.40. The strike last trading price was 285, 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 285, 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 285, 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 285, 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 285, 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 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 Feb MAZDOCK was trading at 2280.80. 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 Feb MAZDOCK was trading at 2360.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.01, 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 0, which was 0 lower than the previous day. The implied volatity was 0.06, 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 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 17 Feb MAZDOCK was trading at 2367.80. 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 Feb MAZDOCK was trading at 2357.50. 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 13 Feb MAZDOCK was trading at 2350.20. 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 12 Feb MAZDOCK was trading at 2414.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.76, 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 0, 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 10 Feb MAZDOCK was trading at 2439.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.43, 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 0, which was 0 lower than the previous day. The implied volatity was 1.98, 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 0, 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 5 Feb MAZDOCK was trading at 2398.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.28, 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 0.91, 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 4.1, 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 2.95, the open interest changed by 0 which decreased total open position to 0
