MAZDOCK

Mazagon Dock Shipbuil Ltd

2447.8 -10.90 (-0.44%)

L: 2434.8 H: 2463.9

Back to Option Chain

Historical option data for MAZDOCK
15 Dec 2025 04:13 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 30-DEC-2025 2500 CE
Delta: 0.39 Vega: 1.90 Theta: -2.09 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	2447.80	38.2 ₹ 6,685	-9.7 -1697.50	29.03	1,930 3,37,750	99 17,325	1,926 3,37,050
12 Dec	2458.70	47.3 ₹ 8,277.5	-9.6 -1680.00	28.05	3,465 6,06,375	235 41,125	1,798 3,14,650
11 Dec	2467.50	57.5 ₹ 10,062.5	6.55 1146.25	30.57	2,953 5,16,775	-211 -36,925	1,566 2,74,050
10 Dec	2439.10	49 ₹ 8,575	-26.1 -4567.50	31.42	2,752 4,81,600	626 1,09,550	1,769 3,09,575
9 Dec	2489.10	76.45 ₹ 13,378.75	0.35 61.25	29.43	5,198 9,09,650	165 28,875	1,143 2,00,025
8 Dec	2483.70	74.8 ₹ 13,090	-81.9 -14332.50	31.16	2,893 5,06,275	902 1,57,850	984 1,72,200
5 Dec	2616.30	153.5 ₹ 26,862.5	-23.95 -4191.25	25.17	89 15,575	7 1,225	83 14,525
4 Dec	2641.20	190 ₹ 33,250	30.85 5398.75	24.66	253 44,275	41 7,175	78 13,650
3 Dec	2617.20	158.5 ₹ 27,737.5	-62.1 -10867.50	25.57	45 7,875	19 3,325	29 5,075
2 Dec	2651.20	220.6 ₹ 38,605	-9.4 -1645.00	-	0 0	0 0	0 0
1 Dec	2672.20	220.6 ₹ 38,605	-9.4 -1645.00	-	0 0	0 0	0 0
28 Nov	2679.60	220.6 ₹ 38,605	-9.4 -1645.00	28.31	2 350	0 0	10 1,750
27 Nov	2677.40	230 ₹ 40,250	-6.15 -1076.25	33.83	5 875	3 525	12 2,100
26 Nov	2696.50	235 ₹ 41,125	35 6125.00	26.95	7 1,225	5 875	10 1,750
25 Nov	2643.00	200 ₹ 35,000	-90 -15750.00	27.41	3 525	1 175	3 525
24 Nov	2686.10	290 ₹ 50,750	-197.1 -34492.50	-	0 0	2 350	0 0

21 Nov	2745.20	290 ₹ 50,750	-197.1 -34492.50	31.09	2 350	1 175	1 175
20 Nov	2829.50	487.1 ₹ 85,242.5	0 0.00	-	0 0	0 0	0 0
11 Nov	2752.50	487.1 ₹ 85,242.5	0 0.00	-	0 0	0 0	0 0
28 Oct	2780.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	2810.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	2805.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	2810.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	2831.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	2837.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	2831.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	2800.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	2829.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	2870.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	2888.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	2814.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	2877.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	2888.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	2881.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Mazagon Dock Shipbuil Ltd - strike price 2500 expiring on 30DEC2025

Delta for 2500 CE is 0.39

Historical price for 2500 CE is as follows

On 15 Dec MAZDOCK was trading at 2447.80. The strike last trading price was 38.2, which was -9.7 lower than the previous day. The implied volatity was 29.03, the open interest changed by 99 which increased total open position to 1926

On 12 Dec MAZDOCK was trading at 2458.70. The strike last trading price was 47.3, which was -9.6 lower than the previous day. The implied volatity was 28.05, the open interest changed by 235 which increased total open position to 1798

On 11 Dec MAZDOCK was trading at 2467.50. The strike last trading price was 57.5, which was 6.55 higher than the previous day. The implied volatity was 30.57, the open interest changed by -211 which decreased total open position to 1566

On 10 Dec MAZDOCK was trading at 2439.10. The strike last trading price was 49, which was -26.1 lower than the previous day. The implied volatity was 31.42, the open interest changed by 626 which increased total open position to 1769

On 9 Dec MAZDOCK was trading at 2489.10. The strike last trading price was 76.45, which was 0.35 higher than the previous day. The implied volatity was 29.43, the open interest changed by 165 which increased total open position to 1143

On 8 Dec MAZDOCK was trading at 2483.70. The strike last trading price was 74.8, which was -81.9 lower than the previous day. The implied volatity was 31.16, the open interest changed by 902 which increased total open position to 984

On 5 Dec MAZDOCK was trading at 2616.30. The strike last trading price was 153.5, which was -23.95 lower than the previous day. The implied volatity was 25.17, the open interest changed by 7 which increased total open position to 83

On 4 Dec MAZDOCK was trading at 2641.20. The strike last trading price was 190, which was 30.85 higher than the previous day. The implied volatity was 24.66, the open interest changed by 41 which increased total open position to 78

On 3 Dec MAZDOCK was trading at 2617.20. The strike last trading price was 158.5, which was -62.1 lower than the previous day. The implied volatity was 25.57, the open interest changed by 19 which increased total open position to 29

On 2 Dec MAZDOCK was trading at 2651.20. The strike last trading price was 220.6, which was -9.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec MAZDOCK was trading at 2672.20. The strike last trading price was 220.6, which was -9.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov MAZDOCK was trading at 2679.60. The strike last trading price was 220.6, which was -9.4 lower than the previous day. The implied volatity was 28.31, the open interest changed by 0 which decreased total open position to 10

On 27 Nov MAZDOCK was trading at 2677.40. The strike last trading price was 230, which was -6.15 lower than the previous day. The implied volatity was 33.83, the open interest changed by 3 which increased total open position to 12

On 26 Nov MAZDOCK was trading at 2696.50. The strike last trading price was 235, which was 35 higher than the previous day. The implied volatity was 26.95, the open interest changed by 5 which increased total open position to 10

On 25 Nov MAZDOCK was trading at 2643.00. The strike last trading price was 200, which was -90 lower than the previous day. The implied volatity was 27.41, the open interest changed by 1 which increased total open position to 3

On 24 Nov MAZDOCK was trading at 2686.10. The strike last trading price was 290, which was -197.1 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 21 Nov MAZDOCK was trading at 2745.20. The strike last trading price was 290, which was -197.1 lower than the previous day. The implied volatity was 31.09, the open interest changed by 1 which increased total open position to 1

On 20 Nov MAZDOCK was trading at 2829.50. The strike last trading price was 487.1, 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 Nov MAZDOCK was trading at 2752.50. The strike last trading price was 487.1, 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 28 Oct MAZDOCK was trading at 2780.40. 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 27 Oct MAZDOCK was trading at 2810.40. 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 24 Oct MAZDOCK was trading at 2805.50. 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 23 Oct MAZDOCK was trading at 2810.00. 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 21 Oct MAZDOCK was trading at 2831.70. 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 Oct MAZDOCK was trading at 2837.60. 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 16 Oct MAZDOCK was trading at 2831.90. 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 14 Oct MAZDOCK was trading at 2800.00. 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 13 Oct MAZDOCK was trading at 2829.20. 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 10 Oct MAZDOCK was trading at 2870.10. 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 9 Oct MAZDOCK was trading at 2888.70. 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 8 Oct MAZDOCK was trading at 2814.70. 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 7 Oct MAZDOCK was trading at 2877.70. 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 6 Oct MAZDOCK was trading at 2888.00. 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 3 Oct MAZDOCK was trading at 2881.30. 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

MAZDOCK 30DEC2025 2500 PE
Delta: -0.61 Vega: 1.90 Theta: -1.36 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	2447.80	81.95 ₹ 14,341.25	4.65 813.75	28.40	899 1,57,325	64 11,200	1,551 2,71,425
12 Dec	2458.70	79.2 ₹ 13,860	2.9 507.50	28.61	1,562 2,73,350	-47 -8,225	1,508 2,63,900
11 Dec	2467.50	78.7 ₹ 13,772.5	-24.45 -4278.75	29.30	666 1,16,550	12 2,100	1,556 2,72,300
10 Dec	2439.10	107 ₹ 18,725	38.65 6763.75	33.98	1,314 2,29,950	76 13,300	1,544 2,70,200
9 Dec	2489.10	67 ₹ 11,725	-12.85 -2248.75	30.60	2,646 4,63,050	166 29,050	1,469 2,57,075
8 Dec	2483.70	83.8 ₹ 14,665	50.45 8828.75	34.05	5,858 10,25,150	295 51,625	1,303 2,28,025
5 Dec	2616.30	32.85 ₹ 5,748.75	6.75 1181.25	31.18	979 1,71,325	72 12,600	1,005 1,75,875
4 Dec	2641.20	23.1 ₹ 4,042.5	-4.6 -805.00	30.49	1,251 2,18,925	10 1,750	932 1,63,100
3 Dec	2617.20	27.7 ₹ 4,847.5	1.35 236.25	28.00	940 1,64,500	-26 -4,550	924 1,61,700
2 Dec	2651.20	27.2 ₹ 4,760	4.4 770.00	31.01	2,514 4,39,950	119 20,825	928 1,62,400
1 Dec	2672.20	23.2 ₹ 4,060	1.45 253.75	30.01	167 29,225	16 2,800	805 1,40,875
28 Nov	2679.60	22.1 ₹ 3,867.5	-0.55 -96.25	29.00	208 36,400	5 875	790 1,38,250
27 Nov	2677.40	22.85 ₹ 3,998.75	1.95 341.25	28.57	357 62,475	95 16,625	784 1,37,200
26 Nov	2696.50	20.4 ₹ 3,570	-16.95 -2966.25	28.81	872 1,52,600	76 13,300	692 1,21,100
25 Nov	2643.00	37.2 ₹ 6,510	7.15 1251.25	32.01	820 1,43,500	309 54,075	616 1,07,800
24 Nov	2686.10	30.5 ₹ 5,337.5	3.9 682.50	32.18	454 79,450	212 37,100	303 53,025
21 Nov	2745.20	29.8 ₹ 5,215	4.8 840.00	34.98	125 21,875	88 15,400	90 15,750
20 Nov	2829.50	25 ₹ 4,375	-162.75 -28481.25	38.47	2 350	1 175	1 175
11 Nov	2752.50	187.75 ₹ 32,856.25	0 0.00	-	0 0	0 0	0 0
28 Oct	2780.40	187.75 ₹ 32,856.25	0 0.00	-	0 0	0 0	0 0
27 Oct	2810.40	187.75 ₹ 32,856.25	0 0.00	-	0 0	0 0	0 0
24 Oct	2805.50	187.75 ₹ 32,856.25	0 0.00	-	0 0	0 0	0 0
23 Oct	2810.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	2831.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	2837.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	2831.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	2800.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	2829.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	2870.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	2888.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	2814.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	2877.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	2888.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	2881.30	0 ₹ 0	0 0.00	8.22	0 0	0 0	0 0

For Mazagon Dock Shipbuil Ltd - strike price 2500 expiring on 30DEC2025

Delta for 2500 PE is -0.61

Historical price for 2500 PE is as follows

On 15 Dec MAZDOCK was trading at 2447.80. The strike last trading price was 81.95, which was 4.65 higher than the previous day. The implied volatity was 28.40, the open interest changed by 64 which increased total open position to 1551

On 12 Dec MAZDOCK was trading at 2458.70. The strike last trading price was 79.2, which was 2.9 higher than the previous day. The implied volatity was 28.61, the open interest changed by -47 which decreased total open position to 1508

On 11 Dec MAZDOCK was trading at 2467.50. The strike last trading price was 78.7, which was -24.45 lower than the previous day. The implied volatity was 29.30, the open interest changed by 12 which increased total open position to 1556

On 10 Dec MAZDOCK was trading at 2439.10. The strike last trading price was 107, which was 38.65 higher than the previous day. The implied volatity was 33.98, the open interest changed by 76 which increased total open position to 1544

On 9 Dec MAZDOCK was trading at 2489.10. The strike last trading price was 67, which was -12.85 lower than the previous day. The implied volatity was 30.60, the open interest changed by 166 which increased total open position to 1469

On 8 Dec MAZDOCK was trading at 2483.70. The strike last trading price was 83.8, which was 50.45 higher than the previous day. The implied volatity was 34.05, the open interest changed by 295 which increased total open position to 1303

On 5 Dec MAZDOCK was trading at 2616.30. The strike last trading price was 32.85, which was 6.75 higher than the previous day. The implied volatity was 31.18, the open interest changed by 72 which increased total open position to 1005

On 4 Dec MAZDOCK was trading at 2641.20. The strike last trading price was 23.1, which was -4.6 lower than the previous day. The implied volatity was 30.49, the open interest changed by 10 which increased total open position to 932

On 3 Dec MAZDOCK was trading at 2617.20. The strike last trading price was 27.7, which was 1.35 higher than the previous day. The implied volatity was 28.00, the open interest changed by -26 which decreased total open position to 924

On 2 Dec MAZDOCK was trading at 2651.20. The strike last trading price was 27.2, which was 4.4 higher than the previous day. The implied volatity was 31.01, the open interest changed by 119 which increased total open position to 928

On 1 Dec MAZDOCK was trading at 2672.20. The strike last trading price was 23.2, which was 1.45 higher than the previous day. The implied volatity was 30.01, the open interest changed by 16 which increased total open position to 805

On 28 Nov MAZDOCK was trading at 2679.60. The strike last trading price was 22.1, which was -0.55 lower than the previous day. The implied volatity was 29.00, the open interest changed by 5 which increased total open position to 790

On 27 Nov MAZDOCK was trading at 2677.40. The strike last trading price was 22.85, which was 1.95 higher than the previous day. The implied volatity was 28.57, the open interest changed by 95 which increased total open position to 784

On 26 Nov MAZDOCK was trading at 2696.50. The strike last trading price was 20.4, which was -16.95 lower than the previous day. The implied volatity was 28.81, the open interest changed by 76 which increased total open position to 692

On 25 Nov MAZDOCK was trading at 2643.00. The strike last trading price was 37.2, which was 7.15 higher than the previous day. The implied volatity was 32.01, the open interest changed by 309 which increased total open position to 616

On 24 Nov MAZDOCK was trading at 2686.10. The strike last trading price was 30.5, which was 3.9 higher than the previous day. The implied volatity was 32.18, the open interest changed by 212 which increased total open position to 303

On 21 Nov MAZDOCK was trading at 2745.20. The strike last trading price was 29.8, which was 4.8 higher than the previous day. The implied volatity was 34.98, the open interest changed by 88 which increased total open position to 90

On 20 Nov MAZDOCK was trading at 2829.50. The strike last trading price was 25, which was -162.75 lower than the previous day. The implied volatity was 38.47, the open interest changed by 1 which increased total open position to 1

On 11 Nov MAZDOCK was trading at 2752.50. The strike last trading price was 187.75, 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 28 Oct MAZDOCK was trading at 2780.40. The strike last trading price was 187.75, 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 27 Oct MAZDOCK was trading at 2810.40. The strike last trading price was 187.75, 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 24 Oct MAZDOCK was trading at 2805.50. The strike last trading price was 187.75, 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 3 Oct MAZDOCK was trading at 2881.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.22, 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

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

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD