MAZDOCK
Mazagon Dock Shipbuil Ltd
Historical option data for MAZDOCK
22 Apr 2026 11:50 PM IST
| MAZDOCK 28-Apr-2026 (5d) 2500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.95
Vega: 0
Theta: -0.67
Gamma: 0.00074
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 22 Apr | 2703.90 | 208.2 | 35.599999999999994 | 36.71 | 175 | -38 | 638 | |||||||||
| 21 Apr | 2656.60 | 179.2 | 38.89999999999998 | 42.91 | 219 | -110 | 676 | |||||||||
| 20 Apr | 2621.20 | 139.1 | -7 | 39.06 | 363 | -82 | 786 | |||||||||
| 17 Apr | 2616.40 | 149.45 | 34.749999999999986 | 37.06 | 2,372 | -455 | 878 | |||||||||
| 16 Apr | 2564.60 | 115.4 | 7.900000000000006 | 38.78 | 3,321 | -420 | 1,332 | |||||||||
| 15 Apr | 2538.50 | 105.05 | 13.349999999999994 | 43.57 | 5,386 | -189 | 1,761 | |||||||||
| 13 Apr | 2494.90 | 95.2 | 13.900000000000006 | 44.01 | 7,738 | -182 | 1,960 | |||||||||
| 10 Apr | 2470.20 | 78.5 | 5.25 | 40.67 | 12,669 | 519 | 2,112 | |||||||||
| 9 Apr | 2435.50 | 72.65 | 16.5 | 41.91 | 10,946 | 395 | 1,592 | |||||||||
| 8 Apr | 2395.00 | 55.3 | 9.6 | 41 | 2,706 | 80 | 1,195 | |||||||||
| 7 Apr | 2328.10 | 44.2 | -3.8 | 46.4 | 1,320 | 22 | 1,115 | |||||||||
| 6 Apr | 2313.70 | 46.8 | 8.15 | 48.07 | 1,926 | -135 | 1,071 | |||||||||
| 2 Apr | 2264.60 | 37.7 | -22.8 | 45.89 | 2,818 | 0 | 1,206 | |||||||||
| 1 Apr | 2318.20 | 61.5 | 43.25 | 48.42 | 10,997 | 79 | 1,209 | |||||||||
| 30 Mar | 2065.20 | 17.7 | -13.05 | 52.5 | 1,649 | 370 | 1,131 | |||||||||
| 27 Mar | 2162.90 | 30.5 | -18.5 | 48.69 | 642 | 179 | 761 | |||||||||
| 25 Mar | 2255.90 | 49.1 | -6.55 | 45.64 | 339 | 79 | 578 | |||||||||
| 24 Mar | 2253.00 | 55.95 | 8.5 | 47.58 | 468 | 1 | 501 | |||||||||
| 23 Mar | 2206.70 | 47.85 | -21.6 | 49.88 | 383 | 81 | 499 | |||||||||
| 20 Mar | 2324.10 | 69 | -10.1 | 41.46 | 249 | 53 | 418 | |||||||||
| 19 Mar | 2361.40 | 79.75 | -44 | 39.57 | 304 | 37 | 359 | |||||||||
| 18 Mar | 2456.90 | 125 | 40.55 | 39.82 | 258 | -1 | 323 | |||||||||
| 17 Mar | 2362.30 | 87.9 | 4.35 | 40.21 | 236 | 118 | 323 | |||||||||
| 16 Mar | 2331.80 | 78.05 | -11.4 | 42.97 | 140 | 40 | 206 | |||||||||
| 13 Mar | 2328.00 | 89 | -45.65 | 44.17 | 109 | 61 | 165 | |||||||||
| 12 Mar | 2443.30 | 137.8 | 5.25 | 41.84 | 140 | 0 | 103 | |||||||||
| 11 Mar | 2436.10 | 132.55 | -24.7 | 42.52 | 140 | 28 | 103 | |||||||||
| 10 Mar | 2482.10 | 162 | 40.6 | 41.69 | 81 | 5 | 75 | |||||||||
| 9 Mar | 2387.00 | 123 | -33.3 | 44.15 | 78 | 19 | 68 | |||||||||
| 6 Mar | 2471.90 | 160 | 65 | 40.74 | 101 | 43 | 47 | |||||||||
| 5 Mar | 2352.50 | 95 | -21.5 | 38.05 | 4 | 3 | 3 | |||||||||
| 4 Mar | 2165.40 | 116.5 | 0 | 8.25 | 0 | 0 | 0 | |||||||||
| 2 Mar | 2209.80 | 116.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 2224.90 | 116.5 | 0 | 6.26 | 0 | 0 | 0 | |||||||||
| 26 Feb | 2251.70 | 116.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 2237.80 | 116.5 | 0 | 5.85 | 0 | 0 | 0 | |||||||||
For Mazagon Dock Shipbuil Ltd - strike price 2500 expiring on 28APR2026
Delta for 2500 CE is 0.95
Historical price for 2500 CE is as follows
On 22 Apr MAZDOCK was trading at 2703.90. The strike last trading price was 208.2, which was 35.599999999999994 higher than the previous day. The implied volatity was 36.71, the open interest changed by -38 which decreased total open position to 638
On 21 Apr MAZDOCK was trading at 2656.60. The strike last trading price was 179.2, which was 38.89999999999998 higher than the previous day. The implied volatity was 42.91, the open interest changed by -110 which decreased total open position to 676
On 20 Apr MAZDOCK was trading at 2621.20. The strike last trading price was 139.1, which was -7 lower than the previous day. The implied volatity was 39.06, the open interest changed by -82 which decreased total open position to 786
On 17 Apr MAZDOCK was trading at 2616.40. The strike last trading price was 149.45, which was 34.749999999999986 higher than the previous day. The implied volatity was 37.06, the open interest changed by -455 which decreased total open position to 878
On 16 Apr MAZDOCK was trading at 2564.60. The strike last trading price was 115.4, which was 7.900000000000006 higher than the previous day. The implied volatity was 38.78, the open interest changed by -420 which decreased total open position to 1332
On 15 Apr MAZDOCK was trading at 2538.50. The strike last trading price was 105.05, which was 13.349999999999994 higher than the previous day. The implied volatity was 43.57, the open interest changed by -189 which decreased total open position to 1761
On 13 Apr MAZDOCK was trading at 2494.90. The strike last trading price was 95.2, which was 13.900000000000006 higher than the previous day. The implied volatity was 44.01, the open interest changed by -182 which decreased total open position to 1960
On 10 Apr MAZDOCK was trading at 2470.20. The strike last trading price was 78.5, which was 5.25 higher than the previous day. The implied volatity was 40.67, the open interest changed by 519 which increased total open position to 2112
On 9 Apr MAZDOCK was trading at 2435.50. The strike last trading price was 72.65, which was 16.5 higher than the previous day. The implied volatity was 41.91, the open interest changed by 395 which increased total open position to 1592
On 8 Apr MAZDOCK was trading at 2395.00. The strike last trading price was 55.3, which was 9.6 higher than the previous day. The implied volatity was 41, the open interest changed by 80 which increased total open position to 1195
On 7 Apr MAZDOCK was trading at 2328.10. The strike last trading price was 44.2, which was -3.8 lower than the previous day. The implied volatity was 46.4, the open interest changed by 22 which increased total open position to 1115
On 6 Apr MAZDOCK was trading at 2313.70. The strike last trading price was 46.8, which was 8.15 higher than the previous day. The implied volatity was 48.07, the open interest changed by -135 which decreased total open position to 1071
On 2 Apr MAZDOCK was trading at 2264.60. The strike last trading price was 37.7, which was -22.8 lower than the previous day. The implied volatity was 45.89, the open interest changed by 0 which decreased total open position to 1206
On 1 Apr MAZDOCK was trading at 2318.20. The strike last trading price was 61.5, which was 43.25 higher than the previous day. The implied volatity was 48.42, the open interest changed by 79 which increased total open position to 1209
On 30 Mar MAZDOCK was trading at 2065.20. The strike last trading price was 17.7, which was -13.05 lower than the previous day. The implied volatity was 52.5, the open interest changed by 370 which increased total open position to 1131
On 27 Mar MAZDOCK was trading at 2162.90. The strike last trading price was 30.5, which was -18.5 lower than the previous day. The implied volatity was 48.69, the open interest changed by 179 which increased total open position to 761
On 25 Mar MAZDOCK was trading at 2255.90. The strike last trading price was 49.1, which was -6.55 lower than the previous day. The implied volatity was 45.64, the open interest changed by 79 which increased total open position to 578
On 24 Mar MAZDOCK was trading at 2253.00. The strike last trading price was 55.95, which was 8.5 higher than the previous day. The implied volatity was 47.58, the open interest changed by 1 which increased total open position to 501
On 23 Mar MAZDOCK was trading at 2206.70. The strike last trading price was 47.85, which was -21.6 lower than the previous day. The implied volatity was 49.88, the open interest changed by 81 which increased total open position to 499
On 20 Mar MAZDOCK was trading at 2324.10. The strike last trading price was 69, which was -10.1 lower than the previous day. The implied volatity was 41.46, the open interest changed by 53 which increased total open position to 418
On 19 Mar MAZDOCK was trading at 2361.40. The strike last trading price was 79.75, which was -44 lower than the previous day. The implied volatity was 39.57, the open interest changed by 37 which increased total open position to 359
On 18 Mar MAZDOCK was trading at 2456.90. The strike last trading price was 125, which was 40.55 higher than the previous day. The implied volatity was 39.82, the open interest changed by -1 which decreased total open position to 323
On 17 Mar MAZDOCK was trading at 2362.30. The strike last trading price was 87.9, which was 4.35 higher than the previous day. The implied volatity was 40.21, the open interest changed by 118 which increased total open position to 323
On 16 Mar MAZDOCK was trading at 2331.80. The strike last trading price was 78.05, which was -11.4 lower than the previous day. The implied volatity was 42.97, the open interest changed by 40 which increased total open position to 206
On 13 Mar MAZDOCK was trading at 2328.00. The strike last trading price was 89, which was -45.65 lower than the previous day. The implied volatity was 44.17, the open interest changed by 61 which increased total open position to 165
On 12 Mar MAZDOCK was trading at 2443.30. The strike last trading price was 137.8, which was 5.25 higher than the previous day. The implied volatity was 41.84, the open interest changed by 0 which decreased total open position to 103
On 11 Mar MAZDOCK was trading at 2436.10. The strike last trading price was 132.55, which was -24.7 lower than the previous day. The implied volatity was 42.52, the open interest changed by 28 which increased total open position to 103
On 10 Mar MAZDOCK was trading at 2482.10. The strike last trading price was 162, which was 40.6 higher than the previous day. The implied volatity was 41.69, the open interest changed by 5 which increased total open position to 75
On 9 Mar MAZDOCK was trading at 2387.00. The strike last trading price was 123, which was -33.3 lower than the previous day. The implied volatity was 44.15, the open interest changed by 19 which increased total open position to 68
On 6 Mar MAZDOCK was trading at 2471.90. The strike last trading price was 160, which was 65 higher than the previous day. The implied volatity was 40.74, the open interest changed by 43 which increased total open position to 47
On 5 Mar MAZDOCK was trading at 2352.50. The strike last trading price was 95, which was -21.5 lower than the previous day. The implied volatity was 38.05, the open interest changed by 3 which increased total open position to 3
On 4 Mar MAZDOCK was trading at 2165.40. The strike last trading price was 116.5, which was 0 lower than the previous day. The implied volatity was 8.25, 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 116.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb MAZDOCK was trading at 2224.90. The strike last trading price was 116.5, which was 0 lower than the previous day. The implied volatity was 6.26, the open interest changed by 0 which decreased total open position to 0
On 26 Feb MAZDOCK was trading at 2251.70. The strike last trading price was 116.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb MAZDOCK was trading at 2237.80. The strike last trading price was 116.5, which was 0 lower than the previous day. The implied volatity was 5.85, the open interest changed by 0 which decreased total open position to 0
| MAZDOCK 28-Apr-2026 (5d) 2500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0
Theta: -0.7
Gamma: 0.00075
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Apr | 2703.90 | 2.65 | -10.4 | 37 | 1,031 | -175 | 791 |
| 21 Apr | 2656.60 | 11.4 | -8.749999999999998 | 42.86 | 1,740 | -126 | 961 |
| 20 Apr | 2621.20 | 20.1 | -4.299999999999997 | 40.72 | 2,058 | 242 | 1,093 |
| 17 Apr | 2616.40 | 22.35 | -19.65 | 37.24 | 2,417 | 164 | 861 |
| 16 Apr | 2564.60 | 38 | -21.950000000000003 | 37.16 | 1,980 | -100 | 698 |
| 15 Apr | 2538.50 | 58.6 | -27.1 | 41.23 | 1,162 | 112 | 800 |
| 13 Apr | 2494.90 | 83.15 | -19.69999999999999 | 40.87 | 950 | 26 | 698 |
| 10 Apr | 2470.20 | 104.6 | -17.85000000000001 | 41.51 | 1,787 | 236 | 671 |
| 9 Apr | 2435.50 | 119.85 | -27.9 | 42.36 | 712 | 223 | 434 |
| 8 Apr | 2395.00 | 145 | -60.85 | 40.93 | 86 | 51 | 209 |
| 7 Apr | 2328.10 | 209.05 | -10.05 | 47.03 | 54 | -1 | 158 |
| 6 Apr | 2313.70 | 220.35 | -42.75 | 48.37 | 46 | 3 | 158 |
| 2 Apr | 2264.60 | 266 | 42.55 | 50.91 | 12 | -2 | 155 |
| 1 Apr | 2318.20 | 224.5 | -215.4 | 49.69 | 140 | 27 | 153 |
| 30 Mar | 2065.20 | 439.9 | 105.8 | 60.09 | 33 | 28 | 126 |
| 27 Mar | 2162.90 | 334.1 | 51.3 | 40.1 | 16 | 14 | 98 |
| 25 Mar | 2255.90 | 282.8 | -2.2 | 50.71 | 17 | 2 | 83 |
| 24 Mar | 2253.00 | 285 | -43.65 | 51.66 | 20 | 2 | 81 |
| 23 Mar | 2206.70 | 328.65 | 101.15 | 52.71 | 25 | -18 | 81 |
| 20 Mar | 2324.10 | 227.5 | 40.9 | 45.35 | 19 | 5 | 98 |
| 19 Mar | 2361.40 | 186.6 | 44.65 | 39.34 | 23 | 10 | 91 |
| 18 Mar | 2456.90 | 143.1 | -78.9 | 41.5 | 24 | 13 | 80 |
| 17 Mar | 2362.30 | 222 | -3 | 50.33 | 2 | 1 | 66 |
| 16 Mar | 2331.80 | 225 | 20.6 | 41.7 | 3 | 0 | 64 |
| 13 Mar | 2328.00 | 204.4 | 35.1 | 35.25 | 12 | 7 | 63 |
| 12 Mar | 2443.30 | 166.35 | -10 | 44.56 | 20 | 9 | 56 |
| 11 Mar | 2436.10 | 176.35 | 37.55 | 44.36 | 13 | 4 | 48 |
| 10 Mar | 2482.10 | 134.45 | -78.25 | 40.1 | 18 | 4 | 45 |
| 9 Mar | 2387.00 | 212.7 | 52.4 | 48.06 | 8 | 1 | 40 |
| 6 Mar | 2471.90 | 160.3 | -171.25 | 44.57 | 53 | 36 | 36 |
| 5 Mar | 2352.50 | 331.55 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 2165.40 | 331.55 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 2209.80 | 331.55 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 2224.90 | 331.55 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 2251.70 | 331.55 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 2237.80 | 331.55 | 0 | 0 | 0 | 0 | 0 |
For Mazagon Dock Shipbuil Ltd - strike price 2500 expiring on 28APR2026
Delta for 2500 PE is -0.05
Historical price for 2500 PE is as follows
On 22 Apr MAZDOCK was trading at 2703.90. The strike last trading price was 2.65, which was -10.4 lower than the previous day. The implied volatity was 37, the open interest changed by -175 which decreased total open position to 791
On 21 Apr MAZDOCK was trading at 2656.60. The strike last trading price was 11.4, which was -8.749999999999998 lower than the previous day. The implied volatity was 42.86, the open interest changed by -126 which decreased total open position to 961
On 20 Apr MAZDOCK was trading at 2621.20. The strike last trading price was 20.1, which was -4.299999999999997 lower than the previous day. The implied volatity was 40.72, the open interest changed by 242 which increased total open position to 1093
On 17 Apr MAZDOCK was trading at 2616.40. The strike last trading price was 22.35, which was -19.65 lower than the previous day. The implied volatity was 37.24, the open interest changed by 164 which increased total open position to 861
On 16 Apr MAZDOCK was trading at 2564.60. The strike last trading price was 38, which was -21.950000000000003 lower than the previous day. The implied volatity was 37.16, the open interest changed by -100 which decreased total open position to 698
On 15 Apr MAZDOCK was trading at 2538.50. The strike last trading price was 58.6, which was -27.1 lower than the previous day. The implied volatity was 41.23, the open interest changed by 112 which increased total open position to 800
On 13 Apr MAZDOCK was trading at 2494.90. The strike last trading price was 83.15, which was -19.69999999999999 lower than the previous day. The implied volatity was 40.87, the open interest changed by 26 which increased total open position to 698
On 10 Apr MAZDOCK was trading at 2470.20. The strike last trading price was 104.6, which was -17.85000000000001 lower than the previous day. The implied volatity was 41.51, the open interest changed by 236 which increased total open position to 671
On 9 Apr MAZDOCK was trading at 2435.50. The strike last trading price was 119.85, which was -27.9 lower than the previous day. The implied volatity was 42.36, the open interest changed by 223 which increased total open position to 434
On 8 Apr MAZDOCK was trading at 2395.00. The strike last trading price was 145, which was -60.85 lower than the previous day. The implied volatity was 40.93, the open interest changed by 51 which increased total open position to 209
On 7 Apr MAZDOCK was trading at 2328.10. The strike last trading price was 209.05, which was -10.05 lower than the previous day. The implied volatity was 47.03, the open interest changed by -1 which decreased total open position to 158
On 6 Apr MAZDOCK was trading at 2313.70. The strike last trading price was 220.35, which was -42.75 lower than the previous day. The implied volatity was 48.37, the open interest changed by 3 which increased total open position to 158
On 2 Apr MAZDOCK was trading at 2264.60. The strike last trading price was 266, which was 42.55 higher than the previous day. The implied volatity was 50.91, the open interest changed by -2 which decreased total open position to 155
On 1 Apr MAZDOCK was trading at 2318.20. The strike last trading price was 224.5, which was -215.4 lower than the previous day. The implied volatity was 49.69, the open interest changed by 27 which increased total open position to 153
On 30 Mar MAZDOCK was trading at 2065.20. The strike last trading price was 439.9, which was 105.8 higher than the previous day. The implied volatity was 60.09, the open interest changed by 28 which increased total open position to 126
On 27 Mar MAZDOCK was trading at 2162.90. The strike last trading price was 334.1, which was 51.3 higher than the previous day. The implied volatity was 40.1, the open interest changed by 14 which increased total open position to 98
On 25 Mar MAZDOCK was trading at 2255.90. The strike last trading price was 282.8, which was -2.2 lower than the previous day. The implied volatity was 50.71, the open interest changed by 2 which increased total open position to 83
On 24 Mar MAZDOCK was trading at 2253.00. The strike last trading price was 285, which was -43.65 lower than the previous day. The implied volatity was 51.66, the open interest changed by 2 which increased total open position to 81
On 23 Mar MAZDOCK was trading at 2206.70. The strike last trading price was 328.65, which was 101.15 higher than the previous day. The implied volatity was 52.71, the open interest changed by -18 which decreased total open position to 81
On 20 Mar MAZDOCK was trading at 2324.10. The strike last trading price was 227.5, which was 40.9 higher than the previous day. The implied volatity was 45.35, the open interest changed by 5 which increased total open position to 98
On 19 Mar MAZDOCK was trading at 2361.40. The strike last trading price was 186.6, which was 44.65 higher than the previous day. The implied volatity was 39.34, the open interest changed by 10 which increased total open position to 91
On 18 Mar MAZDOCK was trading at 2456.90. The strike last trading price was 143.1, which was -78.9 lower than the previous day. The implied volatity was 41.5, the open interest changed by 13 which increased total open position to 80
On 17 Mar MAZDOCK was trading at 2362.30. The strike last trading price was 222, which was -3 lower than the previous day. The implied volatity was 50.33, the open interest changed by 1 which increased total open position to 66
On 16 Mar MAZDOCK was trading at 2331.80. The strike last trading price was 225, which was 20.6 higher than the previous day. The implied volatity was 41.7, the open interest changed by 0 which decreased total open position to 64
On 13 Mar MAZDOCK was trading at 2328.00. The strike last trading price was 204.4, which was 35.1 higher than the previous day. The implied volatity was 35.25, the open interest changed by 7 which increased total open position to 63
On 12 Mar MAZDOCK was trading at 2443.30. The strike last trading price was 166.35, which was -10 lower than the previous day. The implied volatity was 44.56, the open interest changed by 9 which increased total open position to 56
On 11 Mar MAZDOCK was trading at 2436.10. The strike last trading price was 176.35, which was 37.55 higher than the previous day. The implied volatity was 44.36, the open interest changed by 4 which increased total open position to 48
On 10 Mar MAZDOCK was trading at 2482.10. The strike last trading price was 134.45, which was -78.25 lower than the previous day. The implied volatity was 40.1, the open interest changed by 4 which increased total open position to 45
On 9 Mar MAZDOCK was trading at 2387.00. The strike last trading price was 212.7, which was 52.4 higher than the previous day. The implied volatity was 48.06, the open interest changed by 1 which increased total open position to 40
On 6 Mar MAZDOCK was trading at 2471.90. The strike last trading price was 160.3, which was -171.25 lower than the previous day. The implied volatity was 44.57, the open interest changed by 36 which increased total open position to 36
On 5 Mar MAZDOCK was trading at 2352.50. The strike last trading price was 331.55, 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 331.55, 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 Mar MAZDOCK was trading at 2209.80. The strike last trading price was 331.55, 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 331.55, 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 26 Feb MAZDOCK was trading at 2251.70. The strike last trading price was 331.55, 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 Feb MAZDOCK was trading at 2237.80. The strike last trading price was 331.55, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
