MAZDOCK

Mazagon Dock Shipbuil Ltd

2517.2 +11.60 (0.46%)

L: 2465.4 H: 2536.9

Back to Option Chain

Historical option data for MAZDOCK
29 Jan 2026 04:14 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

MAZDOCK 24-FEB-2026 2460 CE
Delta: 0.62 Vega: 2.56 Theta: -2.58 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	2517.20	157.45 ₹ 31,490	4.3 860.00	44.62	216 43,200	-5 -1,000	116 23,200
28 Jan	2505.60	156.75 ₹ 31,350	86.55 17310.00	44.44	1,179 2,35,800	27 5,400	123 24,600
27 Jan	2335.10	72 ₹ 14,400	-3 -600.00	42.25	113 22,600	47 9,400	97 19,400
23 Jan	2301.80	75 ₹ 15,000	-5.45 -1090.00	46.84	1 200	0 0	50 10,000
22 Jan	2369.00	80.45 ₹ 16,090	12.95 2590.00	37.17	25 5,000	16 3,200	50 10,000

21 Jan	2331.40	67.5 ₹ 13,500	-13.05 -2610.00	37.88	19 3,800	16 3,200	33 6,600
20 Jan	2332.30	80.55 ₹ 16,110	-34.3 -6860.00	42.15	14 2,800	4 800	16 3,200
19 Jan	2436.70	112.85 ₹ 22,570	-22.15 -4430.00	37.83	10 2,000	7 1,400	11 2,200
16 Jan	2447.00	135 ₹ 27,000	-23 -4600.00	40.35	1 200	0 0	3 600
14 Jan	2470.80	158 ₹ 31,600	-52 -10400.00	-	0 0	0 0	3 600
13 Jan	2481.40	158 ₹ 31,600	-52 -10400.00	40.69	2 400	1 200	2 400
12 Jan	2521.20	210 ₹ 42,000	0.45 90.00	-	0 0	0 0	1 200
9 Jan	2500.50	210 ₹ 42,000	0.45 90.00	48.02	2 400	1 200	2 400
8 Jan	2480.40	209.55 ₹ 41,910	-12.6 -2520.00	-	0 0	0 0	1 200
7 Jan	2511.40	209.55 ₹ 41,910	-12.6 -2520.00	-	0 0	0 0	1 200
6 Jan	2496.40	209.55 ₹ 41,910	-12.6 -2520.00	-	0 0	0 0	1 200
5 Jan	2514.70	209.55 ₹ 41,910	-12.6 -2520.00	44.24	1 200	0 0	0 0
2 Jan	2494.50	222.15 ₹ 44,430	0 0.00	-	0 0	0 0	0 0
1 Jan	2476.70	222.15 ₹ 44,430	0 0.00	-	0 0	0 0	0 0
31 Dec	2490.20	0 ₹ 0	- NaN	-	0 0	0 0	0 0

For Mazagon Dock Shipbuil Ltd - strike price 2460 expiring on 24FEB2026

Delta for 2460 CE is 0.62

Historical price for 2460 CE is as follows

On 29 Jan MAZDOCK was trading at 2517.20. The strike last trading price was 157.45, which was 4.3 higher than the previous day. The implied volatity was 44.62, the open interest changed by -5 which decreased total open position to 116

On 28 Jan MAZDOCK was trading at 2505.60. The strike last trading price was 156.75, which was 86.55 higher than the previous day. The implied volatity was 44.44, the open interest changed by 27 which increased total open position to 123

On 27 Jan MAZDOCK was trading at 2335.10. The strike last trading price was 72, which was -3 lower than the previous day. The implied volatity was 42.25, the open interest changed by 47 which increased total open position to 97

On 23 Jan MAZDOCK was trading at 2301.80. The strike last trading price was 75, which was -5.45 lower than the previous day. The implied volatity was 46.84, the open interest changed by 0 which decreased total open position to 50

On 22 Jan MAZDOCK was trading at 2369.00. The strike last trading price was 80.45, which was 12.95 higher than the previous day. The implied volatity was 37.17, the open interest changed by 16 which increased total open position to 50

On 21 Jan MAZDOCK was trading at 2331.40. The strike last trading price was 67.5, which was -13.05 lower than the previous day. The implied volatity was 37.88, the open interest changed by 16 which increased total open position to 33

On 20 Jan MAZDOCK was trading at 2332.30. The strike last trading price was 80.55, which was -34.3 lower than the previous day. The implied volatity was 42.15, the open interest changed by 4 which increased total open position to 16

On 19 Jan MAZDOCK was trading at 2436.70. The strike last trading price was 112.85, which was -22.15 lower than the previous day. The implied volatity was 37.83, the open interest changed by 7 which increased total open position to 11

On 16 Jan MAZDOCK was trading at 2447.00. The strike last trading price was 135, which was -23 lower than the previous day. The implied volatity was 40.35, the open interest changed by 0 which decreased total open position to 3

On 14 Jan MAZDOCK was trading at 2470.80. The strike last trading price was 158, which was -52 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 13 Jan MAZDOCK was trading at 2481.40. The strike last trading price was 158, which was -52 lower than the previous day. The implied volatity was 40.69, the open interest changed by 1 which increased total open position to 2

On 12 Jan MAZDOCK was trading at 2521.20. The strike last trading price was 210, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Jan MAZDOCK was trading at 2500.50. The strike last trading price was 210, which was 0.45 higher than the previous day. The implied volatity was 48.02, the open interest changed by 1 which increased total open position to 2

On 8 Jan MAZDOCK was trading at 2480.40. The strike last trading price was 209.55, which was -12.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 7 Jan MAZDOCK was trading at 2511.40. The strike last trading price was 209.55, which was -12.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 6 Jan MAZDOCK was trading at 2496.40. The strike last trading price was 209.55, which was -12.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Jan MAZDOCK was trading at 2514.70. The strike last trading price was 209.55, which was -12.6 lower than the previous day. The implied volatity was 44.24, 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 222.15, 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 222.15, 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 2460 PE
Delta: -0.38 Vega: 2.56 Theta: -2.06 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	2517.20	92.65 ₹ 18,530	-1.2 -240.00	47.61	175 35,000	23 4,600	179 35,800
28 Jan	2505.60	93.25 ₹ 18,650	-106.75 -21350.00	46.4	368 73,600	134 26,800	158 31,600
27 Jan	2335.10	200 ₹ 40,000	27 5400.00	56.71	16 3,200	4 800	17 3,400
23 Jan	2301.80	173 ₹ 34,600	-22.2 -4440.00	32.53	12 2,400	10 2,000	11 2,200
22 Jan	2369.00	195.2 ₹ 39,040	35.35 7070.00	-	0 0	0 0	1 200
21 Jan	2331.40	195.2 ₹ 39,040	35.35 7070.00	48.1	4 800	-1 -200	3 600
20 Jan	2332.30	159.85 ₹ 31,970	32.35 6470.00	34.69	4 800	2 400	4 800
19 Jan	2436.70	127.5 ₹ 25,500	-69.55 -13910.00	41.05	2 400	1 200	1 200
16 Jan	2447.00	197.05 ₹ 39,410	0 0.00	0.52	0 0	0 0	0 0
14 Jan	2470.80	197.05 ₹ 39,410	0 0.00	1.26	0 0	0 0	0 0
13 Jan	2481.40	197.05 ₹ 39,410	0 0.00	1.52	0 0	0 0	0 0
12 Jan	2521.20	197.05 ₹ 39,410	0 0.00	2.99	0 0	0 0	0 0
9 Jan	2500.50	197.05 ₹ 39,410	0 0.00	2.38	0 0	0 0	0 0
8 Jan	2480.40	197.05 ₹ 39,410	0 0.00	1.74	0 0	0 0	0 0
7 Jan	2511.40	197.05 ₹ 39,410	0 0.00	2.37	0 0	0 0	0 0
6 Jan	2496.40	197.05 ₹ 39,410	0 0.00	1.96	0 0	0 0	0 0
5 Jan	2514.70	197.05 ₹ 39,410	0 0.00	2.59	0 0	0 0	0 0
2 Jan	2494.50	197.05 ₹ 39,410	0 0.00	2	0 0	0 0	0 0
1 Jan	2476.70	197.05 ₹ 39,410	0 0.00	1.71	0 0	0 0	0 0
31 Dec	2490.20	0 ₹ 0	- NaN	-	0 0	0 0	0 0

For Mazagon Dock Shipbuil Ltd - strike price 2460 expiring on 24FEB2026

Delta for 2460 PE is -0.38

Historical price for 2460 PE is as follows

On 29 Jan MAZDOCK was trading at 2517.20. The strike last trading price was 92.65, which was -1.2 lower than the previous day. The implied volatity was 47.61, the open interest changed by 23 which increased total open position to 179

On 28 Jan MAZDOCK was trading at 2505.60. The strike last trading price was 93.25, which was -106.75 lower than the previous day. The implied volatity was 46.4, the open interest changed by 134 which increased total open position to 158

On 27 Jan MAZDOCK was trading at 2335.10. The strike last trading price was 200, which was 27 higher than the previous day. The implied volatity was 56.71, the open interest changed by 4 which increased total open position to 17

On 23 Jan MAZDOCK was trading at 2301.80. The strike last trading price was 173, which was -22.2 lower than the previous day. The implied volatity was 32.53, the open interest changed by 10 which increased total open position to 11

On 22 Jan MAZDOCK was trading at 2369.00. The strike last trading price was 195.2, which was 35.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 21 Jan MAZDOCK was trading at 2331.40. The strike last trading price was 195.2, which was 35.35 higher than the previous day. The implied volatity was 48.1, the open interest changed by -1 which decreased total open position to 3

On 20 Jan MAZDOCK was trading at 2332.30. The strike last trading price was 159.85, which was 32.35 higher than the previous day. The implied volatity was 34.69, the open interest changed by 2 which increased total open position to 4

On 19 Jan MAZDOCK was trading at 2436.70. The strike last trading price was 127.5, which was -69.55 lower than the previous day. The implied volatity was 41.05, the open interest changed by 1 which increased total open position to 1

On 16 Jan MAZDOCK was trading at 2447.00. The strike last trading price was 197.05, which was 0 lower than the previous day. The implied volatity was 0.52, 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 197.05, which was 0 lower than the previous day. The implied volatity was 1.26, 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 197.05, which was 0 lower than the previous day. The implied volatity was 1.52, 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 197.05, which was 0 lower than the previous day. The implied volatity was 2.99, 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 197.05, which was 0 lower than the previous day. The implied volatity was 2.38, 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 197.05, 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 7 Jan MAZDOCK was trading at 2511.40. The strike last trading price was 197.05, which was 0 lower than the previous day. The implied volatity was 2.37, 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 197.05, which was 0 lower than the previous day. The implied volatity was 1.96, 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 197.05, which was 0 lower than the previous day. The implied volatity was 2.59, 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 197.05, which was 0 lower than the previous day. The implied volatity was 2, 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 197.05, which was 0 lower than the previous day. The implied volatity was 1.71, the open interest changed by 0 which decreased total open position to 0

Related Pages for MAZDOCK

MAZDOCK

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJAJHLDNG

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD