MAZDOCK
Mazagon Dock Shipbuil Ltd
Historical option data for MAZDOCK
15 May 2026 04:10 PM IST
| MAZDOCK 26-May-2026 (11d) 2440 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.61
Vega: 0.02
Theta: -3.09
Gamma: 0.0022
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 May | 2481.80 | 92.65 | -28.349999999999994 (-23.43%) | 39.9 | 56 | 14 | 62 | |||||||||
| 14 May | 2522.80 | 120.85 | -8.150000000000006 (-6.32%) | 42.13 | 68 | 20 | 47 | |||||||||
| 13 May | 2518.50 | 124.6 | -177.4 (-58.74%) | 0 | 77 | 24 | 28 | |||||||||
| 12 May | 2443.80 | 303.8 | 1.8000000000000114 (0.60%) | 0 | 0 | 0 | 4 | |||||||||
| 11 May | 2565.80 | 303.8 | 1.8000000000000114 (0.60%) | 0 | 0 | 0 | 4 | |||||||||
| 8 May | 2657.30 | 303.8 | 1.8000000000000114 (0.60%) | - | 0 | 0 | 4 | |||||||||
| 7 May | 2683.30 | 303.8 | 1.8000000000000114 (0.60%) | - | 0 | 0 | 4 | |||||||||
| 6 May | 2644.50 | 303.8 | 1.8000000000000114 (0.60%) | - | 0 | 0 | 4 | |||||||||
| 5 May | 2633.40 | 303.8 | 1.8000000000000114 (0.60%) | - | 0 | 0 | 4 | |||||||||
| 4 May | 2611.60 | 303.8 | 1.8000000000000114 (0.60%) | - | 0 | 0 | 4 | |||||||||
| 30 Apr | 2733.20 | 303.8 | 1.8000000000000114 (0.60%) | - | 0 | 0 | 4 | |||||||||
| 29 Apr | 2769.70 | 303.8 | 1.8000000000000114 (0.60%) | - | 0 | 0 | 4 | |||||||||
| 28 Apr | 2683.30 | 303.8 | 1.8000000000000114 (0.60%) | 48.68 | 0 | 0 | 4 | |||||||||
| 27 Apr | 2684.00 | 303.8 | -12.349999999999966 (-3.91%) | 48.68 | 6 | 2 | 3 | |||||||||
| 24 Apr | 2680.40 | 316.15 | 136.95 (76.42%) | 54.21 | 1 | 0 | 0 | |||||||||
| 23 Apr | 2693.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 2703.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 2656.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 2621.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 2616.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 2564.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 2538.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 2494.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 2470.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 2435.50 | 179.2 | 0 (0.00%) | 0.28 | 0 | 0 | 0 | |||||||||
| 8 Apr | 2395.00 | 179.2 | 0 (0.00%) | 0.3 | 0 | 0 | 0 | |||||||||
| 7 Apr | 2328.10 | 179.2 | 0 (0.00%) | 2.6 | 0 | 0 | 0 | |||||||||
| 6 Apr | 2313.70 | 179.2 | 0 (0.00%) | 2.86 | 0 | 0 | 0 | |||||||||
| 25 Mar | 2255.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 2253.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 2206.70 | 0 | 0 (0.00%) | 4.05 | 0 | 0 | 0 | |||||||||
| 20 Mar | 2324.10 | 0 | 0 (0.00%) | 1.74 | 0 | 0 | 0 | |||||||||
| 19 Mar | 2361.40 | 0 | 0 (0.00%) | 1.09 | 0 | 0 | 0 | |||||||||
| 18 Mar | 2456.90 | 0 | 0 (0.00%) | 0.21 | 0 | 0 | 0 | |||||||||
| 17 Mar | 2362.30 | 0 | 0 (0.00%) | 1.11 | 0 | 0 | 0 | |||||||||
| 16 Mar | 2331.80 | 0 | 0 (0.00%) | 1.76 | 0 | 0 | 0 | |||||||||
| 13 Mar | 2328.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 2443.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 2436.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 10 Mar | 2482.10 | 0 | 0 (0.00%) | 0.06 | 0 | 0 | 0 | |||||||||
| 9 Mar | 2387.00 | 0 | 0 (0.00%) | 0.78 | 0 | 0 | 0 | |||||||||
| 6 Mar | 2471.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 2352.50 | 0 | 0 (0.00%) | 3.38 | 0 | 0 | 0 | |||||||||
| 4 Mar | 2165.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 2209.80 | 0 | 0 (0.00%) | 3.52 | 0 | 0 | 0 | |||||||||
| 27 Feb | 2224.90 | 0 | 0 (0.00%) | 3 | 0 | 0 | 0 | |||||||||
For Mazagon Dock Shipbuil Ltd - strike price 2440 expiring on 26MAY2026
Delta for 2440 CE is 0.61
Historical price for 2440 CE is as follows
On 15 May MAZDOCK was trading at 2481.80. The strike last trading price was 92.65, which was -28.349999999999994 lower than the previous day. The implied volatity was 39.9, the open interest changed by 14 which increased total open position to 62
On 14 May MAZDOCK was trading at 2522.80. The strike last trading price was 120.85, which was -8.150000000000006 lower than the previous day. The implied volatity was 42.13, the open interest changed by 20 which increased total open position to 47
On 13 May MAZDOCK was trading at 2518.50. The strike last trading price was 124.6, which was -177.4 lower than the previous day. The implied volatity was 0, the open interest changed by 24 which increased total open position to 28
On 12 May MAZDOCK was trading at 2443.80. The strike last trading price was 303.8, which was 1.8000000000000114 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 4
On 11 May MAZDOCK was trading at 2565.80. The strike last trading price was 303.8, which was 1.8000000000000114 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 4
On 8 May MAZDOCK was trading at 2657.30. The strike last trading price was 303.8, which was 1.8000000000000114 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 7 May MAZDOCK was trading at 2683.30. The strike last trading price was 303.8, which was 1.8000000000000114 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 6 May MAZDOCK was trading at 2644.50. The strike last trading price was 303.8, which was 1.8000000000000114 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 5 May MAZDOCK was trading at 2633.40. The strike last trading price was 303.8, which was 1.8000000000000114 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 4 May MAZDOCK was trading at 2611.60. The strike last trading price was 303.8, which was 1.8000000000000114 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 30 Apr MAZDOCK was trading at 2733.20. The strike last trading price was 303.8, which was 1.8000000000000114 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 29 Apr MAZDOCK was trading at 2769.70. The strike last trading price was 303.8, which was 1.8000000000000114 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 28 Apr MAZDOCK was trading at 2683.30. The strike last trading price was 303.8, which was 1.8000000000000114 higher than the previous day. The implied volatity was 48.68, the open interest changed by 0 which decreased total open position to 4
On 27 Apr MAZDOCK was trading at 2684.00. The strike last trading price was 303.8, which was -12.349999999999966 lower than the previous day. The implied volatity was 48.68, the open interest changed by 2 which increased total open position to 3
On 24 Apr MAZDOCK was trading at 2680.40. The strike last trading price was 316.15, which was 136.95 higher than the previous day. The implied volatity was 54.21, the open interest changed by 0 which decreased total open position to 0
On 23 Apr MAZDOCK was trading at 2693.80. 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 22 Apr MAZDOCK was trading at 2703.90. 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 21 Apr MAZDOCK was trading at 2656.60. 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 20 Apr MAZDOCK was trading at 2621.20. 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 17 Apr MAZDOCK was trading at 2616.40. 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 16 Apr MAZDOCK was trading at 2564.60. 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 15 Apr MAZDOCK was trading at 2538.50. 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 Apr MAZDOCK was trading at 2494.90. 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 10 Apr MAZDOCK was trading at 2470.20. 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 9 Apr MAZDOCK was trading at 2435.50. The strike last trading price was 179.2, 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 8 Apr MAZDOCK was trading at 2395.00. The strike last trading price was 179.2, which was 0 lower than the previous day. The implied volatity was 0.3, 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 179.2, which was 0 lower than the previous day. The implied volatity was 2.6, 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 179.2, which was 0 lower than the previous day. The implied volatity was 2.86, the open interest changed by 0 which decreased total open position to 0
On 25 Mar MAZDOCK was trading at 2255.90. 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 Mar MAZDOCK was trading at 2253.00. 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 23 Mar MAZDOCK was trading at 2206.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.05, 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 0, which was 0 lower than the previous day. The implied volatity was 1.74, 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 0, which was 0 lower than the previous day. The implied volatity was 1.09, 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 0, which was 0 lower than the previous day. The implied volatity was 0.21, 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 0, which was 0 lower than the previous day. The implied volatity was 1.11, 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 0, which was 0 lower than the previous day. The implied volatity was 1.76, 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 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 Mar MAZDOCK was trading at 2443.30. 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 11 Mar MAZDOCK was trading at 2436.10. 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 10 Mar MAZDOCK was trading at 2482.10. 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 9 Mar MAZDOCK was trading at 2387.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.78, 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 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 Mar MAZDOCK was trading at 2352.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.38, 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 -, 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 Mar MAZDOCK was trading at 2209.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.52, 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 0, which was 0 lower than the previous day. The implied volatity was 3, the open interest changed by 0 which decreased total open position to 0
| MAZDOCK 26-May-2026 (11d) 2440 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.38
Vega: 0.02
Theta: -2.69
Gamma: 0.0022
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 May | 2481.80 | 47.9 | 14.350000000000001 (42.77%) | 39.65 | 204 | -4 | 292 |
| 14 May | 2522.80 | 33.25 | -6.100000000000001 (-15.50%) | 37.53 | 488 | -3 | 298 |
| 13 May | 2518.50 | 37.9 | -36.050000000000004 (-48.75%) | 0 | 620 | 6 | 302 |
| 12 May | 2443.80 | 69.8 | 30.65 (78.29%) | 41.16 | 326 | 75 | 296 |
| 11 May | 2565.80 | 39.95 | 21.900000000000002 (121.33%) | 0 | 272 | 45 | 181 |
| 8 May | 2657.30 | 17.8 | 3.3500000000000014 (23.18%) | 38.07 | 48 | -1 | 143 |
| 7 May | 2683.30 | 13.25 | -7.300000000000001 (-35.52%) | 37.75 | 76 | 16 | 144 |
| 6 May | 2644.50 | 20.35 | -5.599999999999998 (-21.58%) | 37.21 | 42 | 17 | 129 |
| 5 May | 2633.40 | 26 | -12.100000000000001 (-31.76%) | 39.14 | 55 | 5 | 110 |
| 4 May | 2611.60 | 36.45 | 7.800000000000004 (27.23%) | 41.7 | 285 | 54 | 103 |
| 30 Apr | 2733.20 | 28.45 | 1.3499999999999979 (4.98%) | 45.79 | 62 | -16 | 33 |
| 29 Apr | 2769.70 | 24.75 | -13.799999999999997 (-35.80%) | 45.93 | 183 | 26 | 48 |
| 28 Apr | 2683.30 | 38.55 | -2.200000000000003 (-5.40%) | 44.09 | 32 | 10 | 22 |
| 27 Apr | 2684.00 | 40.55 | -4.5 (-9.99%) | 45.08 | 27 | -5 | 13 |
| 24 Apr | 2680.40 | 44.8 | 7.849999999999994 (21.24%) | 44.8 | 8 | -2 | 17 |
| 23 Apr | 2693.80 | 36.95 | -30.799999999999997 (-45.46%) | 41.58 | 0 | 0 | 19 |
| 22 Apr | 2703.90 | 36.95 | -19.65 (-34.72%) | 41.58 | 1 | 0 | 19 |
| 21 Apr | 2656.60 | 57.15 | -7.550000000000004 (-11.67%) | 46.15 | 6 | 1 | 19 |
| 20 Apr | 2621.20 | 67.1 | -20.900000000000006 (-23.75%) | 44.77 | 21 | 16 | 17 |
| 17 Apr | 2616.40 | 88 | -32.900000000000006 (-27.21%) | 42.49 | 0 | 0 | 1 |
| 16 Apr | 2564.60 | 88 | -24 (-21.43%) | 42.49 | 1 | 0 | 1 |
| 15 Apr | 2538.50 | 112 | -41.5 (-27.04%) | - | 0 | 0 | 1 |
| 13 Apr | 2494.90 | 112 | -210.60000000000002 (-65.28%) | 42.84 | 1 | 0 | 0 |
| 10 Apr | 2470.20 | 0 | 0 (0.00%) | 2.13 | 0 | 0 | 0 |
| 9 Apr | 2435.50 | 322.6 | 0 (0.00%) | 1.06 | 0 | 0 | 0 |
| 8 Apr | 2395.00 | 322.6 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 2328.10 | 322.6 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 2313.70 | 322.6 | 0 (0.00%) | - | 0 | 0 | 0 |
| 25 Mar | 2255.90 | - | - | - | 0 | 0 | 0 |
| 24 Mar | 2253.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 23 Mar | 2206.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 Mar | 2324.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 19 Mar | 2361.40 | 0 | 0 (0.00%) | 0.23 | 0 | 0 | 0 |
| 18 Mar | 2456.90 | 0 | 0 (0.00%) | 1.61 | 0 | 0 | 0 |
| 17 Mar | 2362.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 16 Mar | 2331.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 Mar | 2328.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 2443.30 | 0 | 0 (0.00%) | 0.86 | 0 | 0 | 0 |
| 11 Mar | 2436.10 | 0 | 0 (0.00%) | 1.31 | 0 | 0 | 0 |
| 10 Mar | 2482.10 | 0 | 0 (0.00%) | 1.94 | 0 | 0 | 0 |
| 9 Mar | 2387.00 | 0 | 0 (0.00%) | 0.08 | 0 | 0 | 0 |
| 6 Mar | 2471.90 | 0 | 0 (0.00%) | 1.81 | 0 | 0 | 0 |
| 5 Mar | 2352.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 2165.40 | - | - | - | 0 | 0 | 0 |
| 2 Mar | 2209.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Feb | 2224.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Mazagon Dock Shipbuil Ltd - strike price 2440 expiring on 26MAY2026
Delta for 2440 PE is -0.38
Historical price for 2440 PE is as follows
On 15 May MAZDOCK was trading at 2481.80. The strike last trading price was 47.9, which was 14.350000000000001 higher than the previous day. The implied volatity was 39.65, the open interest changed by -4 which decreased total open position to 292
On 14 May MAZDOCK was trading at 2522.80. The strike last trading price was 33.25, which was -6.100000000000001 lower than the previous day. The implied volatity was 37.53, the open interest changed by -3 which decreased total open position to 298
On 13 May MAZDOCK was trading at 2518.50. The strike last trading price was 37.9, which was -36.050000000000004 lower than the previous day. The implied volatity was 0, the open interest changed by 6 which increased total open position to 302
On 12 May MAZDOCK was trading at 2443.80. The strike last trading price was 69.8, which was 30.65 higher than the previous day. The implied volatity was 41.16, the open interest changed by 75 which increased total open position to 296
On 11 May MAZDOCK was trading at 2565.80. The strike last trading price was 39.95, which was 21.900000000000002 higher than the previous day. The implied volatity was 0, the open interest changed by 45 which increased total open position to 181
On 8 May MAZDOCK was trading at 2657.30. The strike last trading price was 17.8, which was 3.3500000000000014 higher than the previous day. The implied volatity was 38.07, the open interest changed by -1 which decreased total open position to 143
On 7 May MAZDOCK was trading at 2683.30. The strike last trading price was 13.25, which was -7.300000000000001 lower than the previous day. The implied volatity was 37.75, the open interest changed by 16 which increased total open position to 144
On 6 May MAZDOCK was trading at 2644.50. The strike last trading price was 20.35, which was -5.599999999999998 lower than the previous day. The implied volatity was 37.21, the open interest changed by 17 which increased total open position to 129
On 5 May MAZDOCK was trading at 2633.40. The strike last trading price was 26, which was -12.100000000000001 lower than the previous day. The implied volatity was 39.14, the open interest changed by 5 which increased total open position to 110
On 4 May MAZDOCK was trading at 2611.60. The strike last trading price was 36.45, which was 7.800000000000004 higher than the previous day. The implied volatity was 41.7, the open interest changed by 54 which increased total open position to 103
On 30 Apr MAZDOCK was trading at 2733.20. The strike last trading price was 28.45, which was 1.3499999999999979 higher than the previous day. The implied volatity was 45.79, the open interest changed by -16 which decreased total open position to 33
On 29 Apr MAZDOCK was trading at 2769.70. The strike last trading price was 24.75, which was -13.799999999999997 lower than the previous day. The implied volatity was 45.93, the open interest changed by 26 which increased total open position to 48
On 28 Apr MAZDOCK was trading at 2683.30. The strike last trading price was 38.55, which was -2.200000000000003 lower than the previous day. The implied volatity was 44.09, the open interest changed by 10 which increased total open position to 22
On 27 Apr MAZDOCK was trading at 2684.00. The strike last trading price was 40.55, which was -4.5 lower than the previous day. The implied volatity was 45.08, the open interest changed by -5 which decreased total open position to 13
On 24 Apr MAZDOCK was trading at 2680.40. The strike last trading price was 44.8, which was 7.849999999999994 higher than the previous day. The implied volatity was 44.8, the open interest changed by -2 which decreased total open position to 17
On 23 Apr MAZDOCK was trading at 2693.80. The strike last trading price was 36.95, which was -30.799999999999997 lower than the previous day. The implied volatity was 41.58, the open interest changed by 0 which decreased total open position to 19
On 22 Apr MAZDOCK was trading at 2703.90. The strike last trading price was 36.95, which was -19.65 lower than the previous day. The implied volatity was 41.58, the open interest changed by 0 which decreased total open position to 19
On 21 Apr MAZDOCK was trading at 2656.60. The strike last trading price was 57.15, which was -7.550000000000004 lower than the previous day. The implied volatity was 46.15, the open interest changed by 1 which increased total open position to 19
On 20 Apr MAZDOCK was trading at 2621.20. The strike last trading price was 67.1, which was -20.900000000000006 lower than the previous day. The implied volatity was 44.77, the open interest changed by 16 which increased total open position to 17
On 17 Apr MAZDOCK was trading at 2616.40. The strike last trading price was 88, which was -32.900000000000006 lower than the previous day. The implied volatity was 42.49, the open interest changed by 0 which decreased total open position to 1
On 16 Apr MAZDOCK was trading at 2564.60. The strike last trading price was 88, which was -24 lower than the previous day. The implied volatity was 42.49, the open interest changed by 0 which decreased total open position to 1
On 15 Apr MAZDOCK was trading at 2538.50. The strike last trading price was 112, which was -41.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Apr MAZDOCK was trading at 2494.90. The strike last trading price was 112, which was -210.60000000000002 lower than the previous day. The implied volatity was 42.84, the open interest changed by 0 which decreased total open position to 0
On 10 Apr MAZDOCK was trading at 2470.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.13, 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 322.6, which was 0 lower than the previous day. The implied volatity was 1.06, 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 322.6, 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 322.6, 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 322.6, 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 Mar MAZDOCK was trading at 2255.90. 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 Mar MAZDOCK was trading at 2253.00. 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 23 Mar MAZDOCK was trading at 2206.70. 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 20 Mar MAZDOCK was trading at 2324.10. 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 19 Mar MAZDOCK was trading at 2361.40. 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 18 Mar MAZDOCK was trading at 2456.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.61, 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 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 Mar MAZDOCK was trading at 2331.80. 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 13 Mar MAZDOCK was trading at 2328.00. 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 12 Mar MAZDOCK was trading at 2443.30. 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 11 Mar MAZDOCK was trading at 2436.10. The strike last trading price was 0, 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 10 Mar MAZDOCK was trading at 2482.10. The strike last trading price was 0, 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 9 Mar MAZDOCK was trading at 2387.00. The strike last trading price was 0, 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 6 Mar MAZDOCK was trading at 2471.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.81, 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 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 Mar MAZDOCK was trading at 2165.40. 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 Mar MAZDOCK was trading at 2209.80. 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 27 Feb MAZDOCK was trading at 2224.90. 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
