Historical option data for MAZDOCK
02 Jun 2026 04:10 PM IST
| MAZDOCK 30-Jun-2026 (28d) 2480 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.49
Vega: 0.03
Theta: -1.76
Gamma: 0.00174
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Jun | 2444.90 | 83.2 | 14.2 (20.58%) | 33.54 | 383 | -43 | 304 | |||||||||
| 1 Jun | 2423.10 | 69.2 | -21.8 (-23.96%) | 33.16 | 365 | 35 | 347 | |||||||||
| 29 May | 2456.50 | 92 | 1 (1.10%) | 32.8 | 1,365 | 108 | 314 | |||||||||
| 27 May | 2455.10 | 92 | -5 (-5.15%) | 32.38 | 210 | 35 | 208 | |||||||||
| 26 May | 2460.10 | 93.45 | -2.55 (-2.66%) | 31.43 | 226 | 56 | 172 | |||||||||
| 25 May | 2470.20 | 97 | -6 (-5.83%) | 30.15 | 126 | 23 | 116 | |||||||||
| 22 May | 2469.10 | 102 | -3 (-2.86%) | 30.52 | 93 | 28 | 99 | |||||||||
| 21 May | 2454.80 | 104.9 | 3.9 (3.86%) | 33.71 | 101 | 69 | 69 | |||||||||
| 18 May | 2444.30 | 0 | -100.85 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 2481.80 | 0 | -100.85 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 2522.80 | 0 | -100.85 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 2518.50 | 0 | -100.85 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 2443.80 | 0 | -100.85 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 2565.80 | 0 | -100.85 (-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%) | 0.35 | 0 | 0 | 0 | |||||||||
| 8 Apr | 2395.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 2328.10 | 0 | 0 (0.00%) | 2.76 | 0 | 0 | 0 | |||||||||
| 6 Apr | 2313.70 | 0 | 0 (0.00%) | 2.44 | 0 | 0 | 0 | |||||||||
| 2 Apr | 2264.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Mazagon Dock Shipbuil Ltd - strike price 2480 expiring on 30JUN2026
Delta for 2480 CE is 0.49
Historical price for 2480 CE is as follows
On 2 Jun MAZDOCK was trading at 2444.90. The strike last trading price was 83.2, which was 14.2 higher than the previous day. The implied volatity was 33.54, the open interest changed by -43 which decreased total open position to 304
On 1 Jun MAZDOCK was trading at 2423.10. The strike last trading price was 69.2, which was -21.8 lower than the previous day. The implied volatity was 33.16, the open interest changed by 35 which increased total open position to 347
On 29 May MAZDOCK was trading at 2456.50. The strike last trading price was 92, which was 1 higher than the previous day. The implied volatity was 32.8, the open interest changed by 108 which increased total open position to 314
On 27 May MAZDOCK was trading at 2455.10. The strike last trading price was 92, which was -5 lower than the previous day. The implied volatity was 32.38, the open interest changed by 35 which increased total open position to 208
On 26 May MAZDOCK was trading at 2460.10. The strike last trading price was 93.45, which was -2.55 lower than the previous day. The implied volatity was 31.43, the open interest changed by 56 which increased total open position to 172
On 25 May MAZDOCK was trading at 2470.20. The strike last trading price was 97, which was -6 lower than the previous day. The implied volatity was 30.15, the open interest changed by 23 which increased total open position to 116
On 22 May MAZDOCK was trading at 2469.10. The strike last trading price was 102, which was -3 lower than the previous day. The implied volatity was 30.52, the open interest changed by 28 which increased total open position to 99
On 21 May MAZDOCK was trading at 2454.80. The strike last trading price was 104.9, which was 3.9 higher than the previous day. The implied volatity was 33.71, the open interest changed by 69 which increased total open position to 69
On 18 May MAZDOCK was trading at 2444.30. The strike last trading price was 0, which was -100.85 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 -100.85 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 -100.85 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 -100.85 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 -100.85 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 -100.85 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 0.35, 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 2.76, 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 2.44, 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
| MAZDOCK 30-Jun-2026 (28d) 2480 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.53
Vega: 0.03
Theta: -1.31
Gamma: 0.00181
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Jun | 2444.90 | 102 | -25.45 (-19.97%) | 32.21 | 19 | -10 | 202 |
| 1 Jun | 2423.10 | 130.2 | 19.65 (17.77%) | 37.56 | 77 | -8 | 212 |
| 29 May | 2456.50 | 109.55 | 9.95 (9.99%) | 35.1 | 657 | 62 | 220 |
| 27 May | 2455.10 | 100.5 | 5.7 (6.01%) | 31.65 | 79 | 17 | 158 |
| 26 May | 2460.10 | 95.15 | -27.9 (-22.67%) | 30.24 | 130 | 12 | 141 |
| 25 May | 2470.20 | 122.7 | -2.3 (-1.84%) | 40.54 | 39 | 13 | 129 |
| 22 May | 2469.10 | 125 | -1.35 (-1.07%) | 39.1 | 40 | 37 | 116 |
| 21 May | 2454.80 | 126.35 | -344.9 (-73.19%) | 37.17 | 91 | 77 | 77 |
| 18 May | 2444.30 | 0 | -471.25 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 2481.80 | 0 | -471.25 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 2522.80 | 0 | -471.25 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 2518.50 | 0 | -471.25 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 2443.80 | 0 | -471.25 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 2565.80 | 0 | -471.25 (-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%) | 1.37 | 0 | 0 | 0 |
| 9 Apr | 2435.50 | 0 | 0 (0.00%) | 0.32 | 0 | 0 | 0 |
| 8 Apr | 2395.00 | 0 | 0 (0.00%) | 0.91 | 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 2480 expiring on 30JUN2026
Delta for 2480 PE is -0.53
Historical price for 2480 PE is as follows
On 2 Jun MAZDOCK was trading at 2444.90. The strike last trading price was 102, which was -25.45 lower than the previous day. The implied volatity was 32.21, the open interest changed by -10 which decreased total open position to 202
On 1 Jun MAZDOCK was trading at 2423.10. The strike last trading price was 130.2, which was 19.65 higher than the previous day. The implied volatity was 37.56, the open interest changed by -8 which decreased total open position to 212
On 29 May MAZDOCK was trading at 2456.50. The strike last trading price was 109.55, which was 9.95 higher than the previous day. The implied volatity was 35.1, the open interest changed by 62 which increased total open position to 220
On 27 May MAZDOCK was trading at 2455.10. The strike last trading price was 100.5, which was 5.7 higher than the previous day. The implied volatity was 31.65, the open interest changed by 17 which increased total open position to 158
On 26 May MAZDOCK was trading at 2460.10. The strike last trading price was 95.15, which was -27.9 lower than the previous day. The implied volatity was 30.24, the open interest changed by 12 which increased total open position to 141
On 25 May MAZDOCK was trading at 2470.20. The strike last trading price was 122.7, which was -2.3 lower than the previous day. The implied volatity was 40.54, the open interest changed by 13 which increased total open position to 129
On 22 May MAZDOCK was trading at 2469.10. The strike last trading price was 125, which was -1.35 lower than the previous day. The implied volatity was 39.1, the open interest changed by 37 which increased total open position to 116
On 21 May MAZDOCK was trading at 2454.80. The strike last trading price was 126.35, which was -344.9 lower than the previous day. The implied volatity was 37.17, the open interest changed by 77 which increased total open position to 77
On 18 May MAZDOCK was trading at 2444.30. The strike last trading price was 0, which was -471.25 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 -471.25 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 -471.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May MAZDOCK was trading at 2518.50. The strike last trading price was 0, which was -471.25 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 -471.25 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 -471.25 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 1.37, 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 0.32, 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 0.91, 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
