MAZDOCK
Mazagon Dock Shipbuil Ltd
Historical option data for MAZDOCK
06 Feb 2026 04:14 PM IST
| MAZDOCK 24-FEB-2026 2440 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.46
Vega: 2.12
Theta: -2.3
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Feb | 2402.40 | 61 | -20.3 | 34.25 | 2,169 | 245 | 711 | |||||||||
| 5 Feb | 2398.40 | 75.9 | -25.1 | 41.1 | 1,006 | -29 | 469 | |||||||||
| 4 Feb | 2431.00 | 100.75 | -6.15 | 43.62 | 777 | 92 | 489 | |||||||||
| 3 Feb | 2450.40 | 110 | 9.35 | 40.61 | 340 | -81 | 400 | |||||||||
| 2 Feb | 2427.40 | 99.7 | 1.9 | 40.29 | 1,490 | 154 | 485 | |||||||||
| 1 Feb | 2394.50 | 89.8 | -111.85 | 46.08 | 724 | 135 | 330 | |||||||||
| 30 Jan | 2572.90 | 201.65 | 33.45 | 42.36 | 23 | -6 | 196 | |||||||||
| 29 Jan | 2517.20 | 168.2 | 4.15 | 44.26 | 56 | 4 | 202 | |||||||||
| 28 Jan | 2505.60 | 168.05 | 98.75 | 44.35 | 1,093 | 65 | 197 | |||||||||
| 27 Jan | 2335.10 | 75 | 7.1 | 40.6 | 125 | 111 | 132 | |||||||||
| 23 Jan | 2301.80 | 67 | -1.2 | 41.26 | 26 | 11 | 21 | |||||||||
| 22 Jan | 2369.00 | 68.2 | -15.8 | - | 0 | 0 | 10 | |||||||||
| 21 Jan | 2331.40 | 68.2 | -15.8 | 35.34 | 3 | 2 | 10 | |||||||||
| 20 Jan | 2332.30 | 84 | -36 | 41.08 | 11 | 3 | 7 | |||||||||
| 19 Jan | 2436.70 | 120 | -111.75 | 37.03 | 4 | 3 | 3 | |||||||||
| 16 Jan | 2447.00 | 231.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 2470.80 | 231.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 2481.40 | 231.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 2521.20 | 231.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 2500.50 | 231.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 2480.40 | 231.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 2511.40 | 231.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 2496.40 | 231.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 2514.70 | 231.75 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 2 Jan | 2494.50 | 231.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 2476.70 | 231.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 2490.20 | 0 | - | - | 0 | 0 | 0 | |||||||||
For Mazagon Dock Shipbuil Ltd - strike price 2440 expiring on 24FEB2026
Delta for 2440 CE is 0.46
Historical price for 2440 CE is as follows
On 6 Feb MAZDOCK was trading at 2402.40. The strike last trading price was 61, which was -20.3 lower than the previous day. The implied volatity was 34.25, the open interest changed by 245 which increased total open position to 711
On 5 Feb MAZDOCK was trading at 2398.40. The strike last trading price was 75.9, which was -25.1 lower than the previous day. The implied volatity was 41.1, the open interest changed by -29 which decreased total open position to 469
On 4 Feb MAZDOCK was trading at 2431.00. The strike last trading price was 100.75, which was -6.15 lower than the previous day. The implied volatity was 43.62, the open interest changed by 92 which increased total open position to 489
On 3 Feb MAZDOCK was trading at 2450.40. The strike last trading price was 110, which was 9.35 higher than the previous day. The implied volatity was 40.61, the open interest changed by -81 which decreased total open position to 400
On 2 Feb MAZDOCK was trading at 2427.40. The strike last trading price was 99.7, which was 1.9 higher than the previous day. The implied volatity was 40.29, the open interest changed by 154 which increased total open position to 485
On 1 Feb MAZDOCK was trading at 2394.50. The strike last trading price was 89.8, which was -111.85 lower than the previous day. The implied volatity was 46.08, the open interest changed by 135 which increased total open position to 330
On 30 Jan MAZDOCK was trading at 2572.90. The strike last trading price was 201.65, which was 33.45 higher than the previous day. The implied volatity was 42.36, the open interest changed by -6 which decreased total open position to 196
On 29 Jan MAZDOCK was trading at 2517.20. The strike last trading price was 168.2, which was 4.15 higher than the previous day. The implied volatity was 44.26, the open interest changed by 4 which increased total open position to 202
On 28 Jan MAZDOCK was trading at 2505.60. The strike last trading price was 168.05, which was 98.75 higher than the previous day. The implied volatity was 44.35, the open interest changed by 65 which increased total open position to 197
On 27 Jan MAZDOCK was trading at 2335.10. The strike last trading price was 75, which was 7.1 higher than the previous day. The implied volatity was 40.6, the open interest changed by 111 which increased total open position to 132
On 23 Jan MAZDOCK was trading at 2301.80. The strike last trading price was 67, which was -1.2 lower than the previous day. The implied volatity was 41.26, the open interest changed by 11 which increased total open position to 21
On 22 Jan MAZDOCK was trading at 2369.00. The strike last trading price was 68.2, which was -15.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 21 Jan MAZDOCK was trading at 2331.40. The strike last trading price was 68.2, which was -15.8 lower than the previous day. The implied volatity was 35.34, the open interest changed by 2 which increased total open position to 10
On 20 Jan MAZDOCK was trading at 2332.30. The strike last trading price was 84, which was -36 lower than the previous day. The implied volatity was 41.08, the open interest changed by 3 which increased total open position to 7
On 19 Jan MAZDOCK was trading at 2436.70. The strike last trading price was 120, which was -111.75 lower than the previous day. The implied volatity was 37.03, the open interest changed by 3 which increased total open position to 3
On 16 Jan MAZDOCK was trading at 2447.00. The strike last trading price was 231.75, 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 231.75, 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 231.75, 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 231.75, 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 231.75, 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 231.75, 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 231.75, 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 231.75, 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 231.75, 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 231.75, 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 231.75, 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 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MAZDOCK 24FEB2026 2440 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.53
Vega: 2.12
Theta: -1.92
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Feb | 2402.40 | 96.9 | -17.35 | 38.93 | 370 | 46 | 215 |
| 5 Feb | 2398.40 | 116.95 | 9.85 | 46.08 | 54 | -12 | 170 |
| 4 Feb | 2431.00 | 110.85 | 15.35 | 49.72 | 96 | 7 | 183 |
| 3 Feb | 2450.40 | 97.2 | -1.9 | 47.6 | 161 | 33 | 177 |
| 2 Feb | 2427.40 | 101.9 | -36.25 | 44.44 | 271 | 6 | 133 |
| 1 Feb | 2394.50 | 143.5 | 74.65 | 49.8 | 487 | 67 | 129 |
| 30 Jan | 2572.90 | 71.15 | -13.85 | 51.07 | 130 | -14 | 61 |
| 29 Jan | 2517.20 | 85 | -0.2 | 47.9 | 56 | -3 | 75 |
| 28 Jan | 2505.60 | 84.7 | -110.3 | 46.35 | 270 | 74 | 79 |
| 27 Jan | 2335.10 | 195 | 10.35 | - | 0 | 0 | 5 |
| 23 Jan | 2301.80 | 195 | 10.35 | 46.76 | 4 | 2 | 4 |
| 22 Jan | 2369.00 | 184.65 | -2.15 | - | 0 | 0 | 2 |
| 21 Jan | 2331.40 | 184.65 | -2.15 | 49.28 | 2 | 0 | 0 |
| 20 Jan | 2332.30 | 186.8 | 0 | 0.11 | 0 | 0 | 0 |
| 19 Jan | 2436.70 | 186.8 | 0 | 0.6 | 0 | 0 | 0 |
| 16 Jan | 2447.00 | 186.8 | 0 | 1.19 | 0 | 0 | 0 |
| 14 Jan | 2470.80 | 186.8 | 0 | 1.94 | 0 | 0 | 0 |
| 13 Jan | 2481.40 | 186.8 | 0 | 2.18 | 0 | 0 | 0 |
| 12 Jan | 2521.20 | 186.8 | 0 | 3.59 | 0 | 0 | 0 |
| 9 Jan | 2500.50 | 186.8 | 0 | 2.97 | 0 | 0 | 0 |
| 8 Jan | 2480.40 | 186.8 | 0 | 2.22 | 0 | 0 | 0 |
| 7 Jan | 2511.40 | 186.8 | 0 | 2.95 | 0 | 0 | 0 |
| 6 Jan | 2496.40 | 186.8 | 0 | 2.54 | 0 | 0 | 0 |
| 5 Jan | 2514.70 | 186.8 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 2494.50 | 186.8 | 0 | 2.55 | 0 | 0 | 0 |
| 1 Jan | 2476.70 | 186.8 | 0 | 2.15 | 0 | 0 | 0 |
| 31 Dec | 2490.20 | 0 | - | - | 0 | 0 | 0 |
For Mazagon Dock Shipbuil Ltd - strike price 2440 expiring on 24FEB2026
Delta for 2440 PE is -0.53
Historical price for 2440 PE is as follows
On 6 Feb MAZDOCK was trading at 2402.40. The strike last trading price was 96.9, which was -17.35 lower than the previous day. The implied volatity was 38.93, the open interest changed by 46 which increased total open position to 215
On 5 Feb MAZDOCK was trading at 2398.40. The strike last trading price was 116.95, which was 9.85 higher than the previous day. The implied volatity was 46.08, the open interest changed by -12 which decreased total open position to 170
On 4 Feb MAZDOCK was trading at 2431.00. The strike last trading price was 110.85, which was 15.35 higher than the previous day. The implied volatity was 49.72, the open interest changed by 7 which increased total open position to 183
On 3 Feb MAZDOCK was trading at 2450.40. The strike last trading price was 97.2, which was -1.9 lower than the previous day. The implied volatity was 47.6, the open interest changed by 33 which increased total open position to 177
On 2 Feb MAZDOCK was trading at 2427.40. The strike last trading price was 101.9, which was -36.25 lower than the previous day. The implied volatity was 44.44, the open interest changed by 6 which increased total open position to 133
On 1 Feb MAZDOCK was trading at 2394.50. The strike last trading price was 143.5, which was 74.65 higher than the previous day. The implied volatity was 49.8, the open interest changed by 67 which increased total open position to 129
On 30 Jan MAZDOCK was trading at 2572.90. The strike last trading price was 71.15, which was -13.85 lower than the previous day. The implied volatity was 51.07, the open interest changed by -14 which decreased total open position to 61
On 29 Jan MAZDOCK was trading at 2517.20. The strike last trading price was 85, which was -0.2 lower than the previous day. The implied volatity was 47.9, the open interest changed by -3 which decreased total open position to 75
On 28 Jan MAZDOCK was trading at 2505.60. The strike last trading price was 84.7, which was -110.3 lower than the previous day. The implied volatity was 46.35, the open interest changed by 74 which increased total open position to 79
On 27 Jan MAZDOCK was trading at 2335.10. The strike last trading price was 195, which was 10.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 23 Jan MAZDOCK was trading at 2301.80. The strike last trading price was 195, which was 10.35 higher than the previous day. The implied volatity was 46.76, the open interest changed by 2 which increased total open position to 4
On 22 Jan MAZDOCK was trading at 2369.00. The strike last trading price was 184.65, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 Jan MAZDOCK was trading at 2331.40. The strike last trading price was 184.65, which was -2.15 lower than the previous day. The implied volatity was 49.28, the open interest changed by 0 which decreased total open position to 0
On 20 Jan MAZDOCK was trading at 2332.30. The strike last trading price was 186.8, 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 19 Jan MAZDOCK was trading at 2436.70. The strike last trading price was 186.8, which was 0 lower than the previous day. The implied volatity was 0.6, 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 186.8, which was 0 lower than the previous day. The implied volatity was 1.19, 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 186.8, which was 0 lower than the previous day. The implied volatity was 1.94, 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 186.8, 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 12 Jan MAZDOCK was trading at 2521.20. The strike last trading price was 186.8, 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 9 Jan MAZDOCK was trading at 2500.50. The strike last trading price was 186.8, which was 0 lower than the previous day. The implied volatity was 2.97, 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 186.8, which was 0 lower than the previous day. The implied volatity was 2.22, 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 186.8, 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
On 6 Jan MAZDOCK was trading at 2496.40. The strike last trading price was 186.8, which was 0 lower than the previous day. The implied volatity was 2.54, 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 186.8, 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 186.8, which was 0 lower than the previous day. The implied volatity was 2.55, 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 186.8, which was 0 lower than the previous day. The implied volatity was 2.15, 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 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
