Historical option data for MAZDOCK
10 Jun 2026 04:12 PM IST
| MAZDOCK 30-Jun-2026 (19d) 2440 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.38
Vega: 0.02
Theta: -1.94
Gamma: 0.00197
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Jun | 2367.60 | 48.95 | -33.05 (-40.30%) | 34.6 | 954 | 44 | 376 | |||||||||
| 9 Jun | 2435.30 | 82.55 | 18.55 (28.98%) | 33.45 | 480 | 22 | 331 | |||||||||
| 8 Jun | 2389.00 | 59.55 | -28.45 (-32.33%) | 35 | 203 | 18 | 309 | |||||||||
| 5 Jun | 2423.10 | 86.35 | -11.65 (-11.89%) | 34.98 | 142 | 1 | 291 | |||||||||
| 4 Jun | 2445.20 | 101.45 | 4.45 (4.59%) | 35.54 | 270 | -31 | 290 | |||||||||
| 3 Jun | 2441.80 | 97.2 | -2.8 (-2.80%) | 34.03 | 413 | 42 | 326 | |||||||||
| 2 Jun | 2444.90 | 102.9 | 18.9 (22.50%) | 33.9 | 425 | -4 | 286 | |||||||||
| 1 Jun | 2423.10 | 85.8 | -21.2 (-19.81%) | 32.03 | 343 | 89 | 289 | |||||||||
| 29 May | 2456.50 | 108.55 | -2.45 (-2.21%) | 32.77 | 112 | 20 | 201 | |||||||||
| 27 May | 2455.10 | 113 | -1 (-0.88%) | 32.83 | 235 | 152 | 180 | |||||||||
| 26 May | 2460.10 | 113.8 | -1.2 (-1.04%) | 33.55 | 23 | 3 | 27 | |||||||||
| 25 May | 2470.20 | 114.25 | -11.75 (-9.33%) | 29.74 | 32 | -5 | 22 | |||||||||
| 22 May | 2469.10 | 122.3 | -1.7 (-1.37%) | 30.38 | 18 | 3 | 26 | |||||||||
| 21 May | 2454.80 | 125.7 | 5.7 (4.75%) | 34.1 | 24 | 12 | 14 | |||||||||
| 20 May | 2437.80 | 120.4 | -9.6 (-7.38%) | 39.72 | 3 | 0 | 2 | |||||||||
| 19 May | 2422.80 | 129.85 | 19.85 (18.05%) | 39.29 | 2 | 0 | 0 | |||||||||
| 18 May | 2444.30 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 2481.80 | 0 | -110.15 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 2522.80 | 0 | -110.15 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 2518.50 | 0 | -110.15 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 2443.80 | 0 | -110.15 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 2565.80 | 0 | -110.15 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 2657.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 2683.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 2644.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 2633.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 2611.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 2733.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 2769.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 2616.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 2478.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 2435.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 2395.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 2328.10 | 0 | 0 (0.00%) | 1.88 | 0 | 0 | 0 | |||||||||
| 6 Apr | 2313.70 | 0 | 0 (0.00%) | 1.56 | 0 | 0 | 0 | |||||||||
| 2 Apr | 2264.60 | 0 | 0 (0.00%) | 2.57 | 0 | 0 | 0 | |||||||||
For Mazagon Dock Shipbuil Ltd - strike price 2440 expiring on 30JUN2026
Delta for 2440 CE is 0.38
Historical price for 2440 CE is as follows
On 10 Jun MAZDOCK was trading at 2367.60. The strike last trading price was 48.95, which was -33.05 lower than the previous day. The implied volatity was 34.6, the open interest changed by 44 which increased total open position to 376
On 9 Jun MAZDOCK was trading at 2435.30. The strike last trading price was 82.55, which was 18.55 higher than the previous day. The implied volatity was 33.45, the open interest changed by 22 which increased total open position to 331
On 8 Jun MAZDOCK was trading at 2389.00. The strike last trading price was 59.55, which was -28.45 lower than the previous day. The implied volatity was 35, the open interest changed by 18 which increased total open position to 309
On 5 Jun MAZDOCK was trading at 2423.10. The strike last trading price was 86.35, which was -11.65 lower than the previous day. The implied volatity was 34.98, the open interest changed by 1 which increased total open position to 291
On 4 Jun MAZDOCK was trading at 2445.20. The strike last trading price was 101.45, which was 4.45 higher than the previous day. The implied volatity was 35.54, the open interest changed by -31 which decreased total open position to 290
On 3 Jun MAZDOCK was trading at 2441.80. The strike last trading price was 97.2, which was -2.8 lower than the previous day. The implied volatity was 34.03, the open interest changed by 42 which increased total open position to 326
On 2 Jun MAZDOCK was trading at 2444.90. The strike last trading price was 102.9, which was 18.9 higher than the previous day. The implied volatity was 33.9, the open interest changed by -4 which decreased total open position to 286
On 1 Jun MAZDOCK was trading at 2423.10. The strike last trading price was 85.8, which was -21.2 lower than the previous day. The implied volatity was 32.03, the open interest changed by 89 which increased total open position to 289
On 29 May MAZDOCK was trading at 2456.50. The strike last trading price was 108.55, which was -2.45 lower than the previous day. The implied volatity was 32.77, the open interest changed by 20 which increased total open position to 201
On 27 May MAZDOCK was trading at 2455.10. The strike last trading price was 113, which was -1 lower than the previous day. The implied volatity was 32.83, the open interest changed by 152 which increased total open position to 180
On 26 May MAZDOCK was trading at 2460.10. The strike last trading price was 113.8, which was -1.2 lower than the previous day. The implied volatity was 33.55, the open interest changed by 3 which increased total open position to 27
On 25 May MAZDOCK was trading at 2470.20. The strike last trading price was 114.25, which was -11.75 lower than the previous day. The implied volatity was 29.74, the open interest changed by -5 which decreased total open position to 22
On 22 May MAZDOCK was trading at 2469.10. The strike last trading price was 122.3, which was -1.7 lower than the previous day. The implied volatity was 30.38, the open interest changed by 3 which increased total open position to 26
On 21 May MAZDOCK was trading at 2454.80. The strike last trading price was 125.7, which was 5.7 higher than the previous day. The implied volatity was 34.1, the open interest changed by 12 which increased total open position to 14
On 20 May MAZDOCK was trading at 2437.80. The strike last trading price was 120.4, which was -9.6 lower than the previous day. The implied volatity was 39.72, the open interest changed by 0 which decreased total open position to 2
On 19 May MAZDOCK was trading at 2422.80. The strike last trading price was 129.85, which was 19.85 higher than the previous day. The implied volatity was 39.29, the open interest changed by 0 which decreased total open position to 0
On 18 May MAZDOCK was trading at 2444.30. 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
On 15 May MAZDOCK was trading at 2481.80. The strike last trading price was 0, which was -110.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May MAZDOCK was trading at 2522.80. The strike last trading price was 0, which was -110.15 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May MAZDOCK was trading at 2518.50. The strike last trading price was 0, which was -110.15 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May MAZDOCK was trading at 2443.80. The strike last trading price was 0, which was -110.15 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May MAZDOCK was trading at 2565.80. The strike last trading price was 0, which was -110.15 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May MAZDOCK was trading at 2657.30. 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
On 7 May MAZDOCK was trading at 2683.30. 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
On 6 May MAZDOCK was trading at 2644.50. 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 5 May MAZDOCK was trading at 2633.40. 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 4 May MAZDOCK was trading at 2611.60. 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 30 Apr MAZDOCK was trading at 2733.20. 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 29 Apr MAZDOCK was trading at 2769.70. 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 17 Apr MAZDOCK was trading at 2616.40. 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 10 Apr MAZDOCK was trading at 2478.00. 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 9 Apr MAZDOCK was trading at 2435.50. 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 8 Apr MAZDOCK was trading at 2395.00. 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 7 Apr MAZDOCK was trading at 2328.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.88, the open interest changed by 0 which decreased total open position to 0
On 6 Apr MAZDOCK was trading at 2313.70. The strike last trading price was 0, 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 2 Apr MAZDOCK was trading at 2264.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.57, the open interest changed by 0 which decreased total open position to 0
| MAZDOCK 30-Jun-2026 (19d) 2440 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.61
Vega: 0.02
Theta: -1.79
Gamma: 0.00179
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Jun | 2367.60 | 125.85 | 48.65 (63.02%) | 38.41 | 119 | -4 | 176 |
| 9 Jun | 2435.30 | 75.2 | -39.85 (-34.64%) | 33.66 | 190 | 21 | 186 |
| 8 Jun | 2389.00 | 120 | 30.9 (34.68%) | 38.58 | 67 | -9 | 167 |
| 5 Jun | 2423.10 | 88.9 | 3.75 (4.40%) | 34.11 | 279 | -59 | 177 |
| 4 Jun | 2445.20 | 81 | -10.35 (-11.33%) | 34.12 | 216 | -24 | 241 |
| 3 Jun | 2441.80 | 88.55 | 7.05 (8.65%) | 35.72 | 101 | 0 | 265 |
| 2 Jun | 2444.90 | 81 | -24.55 (-23.26%) | 33.59 | 160 | 32 | 269 |
| 1 Jun | 2423.10 | 107.25 | 16.25 (17.86%) | 38.31 | 400 | 99 | 234 |
| 29 May | 2456.50 | 93.6 | 14.45 (18.26%) | 36.63 | 329 | 84 | 136 |
| 27 May | 2455.10 | 79.45 | -6.1 (-7.13%) | 31.16 | 108 | 36 | 52 |
| 26 May | 2460.10 | 88.1 | -14.95 (-14.51%) | 33.64 | 10 | -1 | 15 |
| 25 May | 2470.20 | 101.5 | -7 (-6.45%) | 39.44 | 6 | 0 | 15 |
| 22 May | 2469.10 | 108.5 | -5.4 (-4.74%) | 39.44 | 16 | -8 | 13 |
| 21 May | 2454.80 | 113.9 | -11.1 (-8.88%) | 40.26 | 20 | 0 | 5 |
| 20 May | 2437.80 | 125 | 27.5 (28.21%) | 37.49 | 1 | 0 | 4 |
| 19 May | 2422.80 | 97.5 | 0 (0.00%) | - | 0 | 0 | 4 |
| 18 May | 2444.30 | 97.5 | 0 (0.00%) | - | 0 | 0 | 4 |
| 15 May | 2481.80 | 100 | 0 (0.00%) | 37.12 | 2 | 1 | 3 |
| 14 May | 2522.80 | 100 | -341.25 (-77.34%) | 40.75 | 2 | 0 | 0 |
| 13 May | 2518.50 | 0 | -441.25 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 2443.80 | 0 | -441.25 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 2565.80 | 0 | -441.25 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 2657.30 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 2683.30 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 2644.50 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 2633.40 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 2611.60 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 2733.20 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 2769.70 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 2616.40 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 2478.00 | 0 | 0 (0.00%) | 2.18 | 0 | 0 | 0 |
| 9 Apr | 2435.50 | 0 | 0 (0.00%) | 1.28 | 0 | 0 | 0 |
| 8 Apr | 2395.00 | 0 | 0 (0.00%) | 1.75 | 0 | 0 | 0 |
| 7 Apr | 2328.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 2313.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 2264.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Mazagon Dock Shipbuil Ltd - strike price 2440 expiring on 30JUN2026
Delta for 2440 PE is -0.61
Historical price for 2440 PE is as follows
On 10 Jun MAZDOCK was trading at 2367.60. The strike last trading price was 125.85, which was 48.65 higher than the previous day. The implied volatity was 38.41, the open interest changed by -4 which decreased total open position to 176
On 9 Jun MAZDOCK was trading at 2435.30. The strike last trading price was 75.2, which was -39.85 lower than the previous day. The implied volatity was 33.66, the open interest changed by 21 which increased total open position to 186
On 8 Jun MAZDOCK was trading at 2389.00. The strike last trading price was 120, which was 30.9 higher than the previous day. The implied volatity was 38.58, the open interest changed by -9 which decreased total open position to 167
On 5 Jun MAZDOCK was trading at 2423.10. The strike last trading price was 88.9, which was 3.75 higher than the previous day. The implied volatity was 34.11, the open interest changed by -59 which decreased total open position to 177
On 4 Jun MAZDOCK was trading at 2445.20. The strike last trading price was 81, which was -10.35 lower than the previous day. The implied volatity was 34.12, the open interest changed by -24 which decreased total open position to 241
On 3 Jun MAZDOCK was trading at 2441.80. The strike last trading price was 88.55, which was 7.05 higher than the previous day. The implied volatity was 35.72, the open interest changed by 0 which decreased total open position to 265
On 2 Jun MAZDOCK was trading at 2444.90. The strike last trading price was 81, which was -24.55 lower than the previous day. The implied volatity was 33.59, the open interest changed by 32 which increased total open position to 269
On 1 Jun MAZDOCK was trading at 2423.10. The strike last trading price was 107.25, which was 16.25 higher than the previous day. The implied volatity was 38.31, the open interest changed by 99 which increased total open position to 234
On 29 May MAZDOCK was trading at 2456.50. The strike last trading price was 93.6, which was 14.45 higher than the previous day. The implied volatity was 36.63, the open interest changed by 84 which increased total open position to 136
On 27 May MAZDOCK was trading at 2455.10. The strike last trading price was 79.45, which was -6.1 lower than the previous day. The implied volatity was 31.16, the open interest changed by 36 which increased total open position to 52
On 26 May MAZDOCK was trading at 2460.10. The strike last trading price was 88.1, which was -14.95 lower than the previous day. The implied volatity was 33.64, the open interest changed by -1 which decreased total open position to 15
On 25 May MAZDOCK was trading at 2470.20. The strike last trading price was 101.5, which was -7 lower than the previous day. The implied volatity was 39.44, the open interest changed by 0 which decreased total open position to 15
On 22 May MAZDOCK was trading at 2469.10. The strike last trading price was 108.5, which was -5.4 lower than the previous day. The implied volatity was 39.44, the open interest changed by -8 which decreased total open position to 13
On 21 May MAZDOCK was trading at 2454.80. The strike last trading price was 113.9, which was -11.1 lower than the previous day. The implied volatity was 40.26, the open interest changed by 0 which decreased total open position to 5
On 20 May MAZDOCK was trading at 2437.80. The strike last trading price was 125, which was 27.5 higher than the previous day. The implied volatity was 37.49, the open interest changed by 0 which decreased total open position to 4
On 19 May MAZDOCK was trading at 2422.80. The strike last trading price was 97.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 18 May MAZDOCK was trading at 2444.30. The strike last trading price was 97.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 15 May MAZDOCK was trading at 2481.80. The strike last trading price was 100, which was 0 lower than the previous day. The implied volatity was 37.12, the open interest changed by 1 which increased total open position to 3
On 14 May MAZDOCK was trading at 2522.80. The strike last trading price was 100, which was -341.25 lower than the previous day. The implied volatity was 40.75, the open interest changed by 0 which decreased total open position to 0
On 13 May MAZDOCK was trading at 2518.50. The strike last trading price was 0, which was -441.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May MAZDOCK was trading at 2443.80. The strike last trading price was 0, which was -441.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May MAZDOCK was trading at 2565.80. The strike last trading price was 0, which was -441.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May MAZDOCK was trading at 2657.30. 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
On 7 May MAZDOCK was trading at 2683.30. 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
On 6 May MAZDOCK was trading at 2644.50. 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 5 May MAZDOCK was trading at 2633.40. 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 4 May MAZDOCK was trading at 2611.60. 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 30 Apr MAZDOCK was trading at 2733.20. 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 29 Apr MAZDOCK was trading at 2769.70. 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 17 Apr MAZDOCK was trading at 2616.40. 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 10 Apr MAZDOCK was trading at 2478.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.18, the open interest changed by 0 which decreased total open position to 0
On 9 Apr MAZDOCK was trading at 2435.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.28, the open interest changed by 0 which decreased total open position to 0
On 8 Apr MAZDOCK was trading at 2395.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.75, the open interest changed by 0 which decreased total open position to 0
On 7 Apr MAZDOCK was trading at 2328.10. 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 6 Apr MAZDOCK was trading at 2313.70. 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 2 Apr MAZDOCK was trading at 2264.60. 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
