Historical option data for MAZDOCK
29 Jun 2026 10:50 AM IST
| MAZDOCK 28-Jul-2026 (27d) 2500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.48
Vega: 0.03
Theta: -1.54
Gamma: 0.00193
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 2469.20 | 72.5 | -9.5 (-11.59%) | 29.36 | 525 | 185 | 1,070 | |||||||||
| 25 Jun | 2472.50 | 81 | -17 (-17.35%) | 31 | 1,102 | 459 | 882 | |||||||||
| 24 Jun | 2493.00 | 100.9 | -8.1 (-7.43%) | 31.47 | 983 | 135 | 424 | |||||||||
| 23 Jun | 2506.70 | 105 | -26 (-19.85%) | 31.91 | 342 | 90 | 289 | |||||||||
| 22 Jun | 2541.70 | 133.65 | 9.65 (7.78%) | 32.31 | 221 | 47 | 199 | |||||||||
| 19 Jun | 2518.70 | 125.85 | 0.85 (0.68%) | 32.18 | 105 | 32 | 150 | |||||||||
| 18 Jun | 2533.90 | 125.35 | -22.65 (-15.30%) | 29.99 | 47 | 0 | 118 | |||||||||
| 17 Jun | 2552.40 | 155.2 | 47.2 (43.70%) | 33.57 | 215 | 31 | 118 | |||||||||
| 16 Jun | 2467.40 | 108.7 | 9.7 (9.80%) | 34.52 | 59 | 26 | 86 | |||||||||
| 15 Jun | 2440.40 | 99.05 | 12.05 (13.85%) | 35.36 | 49 | 19 | 59 | |||||||||
| 12 Jun | 2410.10 | 86.25 | 19.25 (28.73%) | 34.04 | 35 | 11 | 39 | |||||||||
| 11 Jun | 2347.50 | 67.05 | -9.95 (-12.92%) | 35.09 | 29 | 6 | 28 | |||||||||
| 10 Jun | 2367.60 | 77 | -33 (-30.00%) | 36.25 | 17 | 6 | 22 | |||||||||
| 9 Jun | 2435.30 | 116 | 22 (23.40%) | 37.74 | 28 | 2 | 15 | |||||||||
| 8 Jun | 2389.00 | 91.4 | -32.6 (-26.29%) | 37.73 | 21 | 8 | 12 | |||||||||
| 5 Jun | 2423.10 | 123.75 | 0 (0.00%) | - | 4 | 0 | 4 | |||||||||
| 4 Jun | 2445.20 | 123.75 | -0.25 (-0.20%) | 37.29 | 4 | 0 | 4 | |||||||||
| 3 Jun | 2441.80 | 123.75 | -34.25 (-21.68%) | 37.29 | 4 | 2 | 3 | |||||||||
| 2 Jun | 2444.90 | 158.25 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 1 Jun | 2423.10 | 158.25 | 0 (0.00%) | 41.71 | 1 | 0 | 1 | |||||||||
| 29 May | 2456.50 | 158.25 | -52.75 (-25.00%) | 41.71 | 1 | 0 | 0 | |||||||||
For Mazagon Dock Shipbuil Ltd - strike price 2500 expiring on 28JUL2026
Delta for 2500 CE is 0.48
Historical price for 2500 CE is as follows
On 29 Jun MAZDOCK was trading at 2469.20. The strike last trading price was 72.5, which was -9.5 lower than the previous day. The implied volatity was 29.36, the open interest changed by 185 which increased total open position to 1070
On 25 Jun MAZDOCK was trading at 2472.50. The strike last trading price was 81, which was -17 lower than the previous day. The implied volatity was 31, the open interest changed by 459 which increased total open position to 882
On 24 Jun MAZDOCK was trading at 2493.00. The strike last trading price was 100.9, which was -8.1 lower than the previous day. The implied volatity was 31.47, the open interest changed by 135 which increased total open position to 424
On 23 Jun MAZDOCK was trading at 2506.70. The strike last trading price was 105, which was -26 lower than the previous day. The implied volatity was 31.91, the open interest changed by 90 which increased total open position to 289
On 22 Jun MAZDOCK was trading at 2541.70. The strike last trading price was 133.65, which was 9.65 higher than the previous day. The implied volatity was 32.31, the open interest changed by 47 which increased total open position to 199
On 19 Jun MAZDOCK was trading at 2518.70. The strike last trading price was 125.85, which was 0.85 higher than the previous day. The implied volatity was 32.18, the open interest changed by 32 which increased total open position to 150
On 18 Jun MAZDOCK was trading at 2533.90. The strike last trading price was 125.35, which was -22.65 lower than the previous day. The implied volatity was 29.99, the open interest changed by 0 which decreased total open position to 118
On 17 Jun MAZDOCK was trading at 2552.40. The strike last trading price was 155.2, which was 47.2 higher than the previous day. The implied volatity was 33.57, the open interest changed by 31 which increased total open position to 118
On 16 Jun MAZDOCK was trading at 2467.40. The strike last trading price was 108.7, which was 9.7 higher than the previous day. The implied volatity was 34.52, the open interest changed by 26 which increased total open position to 86
On 15 Jun MAZDOCK was trading at 2440.40. The strike last trading price was 99.05, which was 12.05 higher than the previous day. The implied volatity was 35.36, the open interest changed by 19 which increased total open position to 59
On 12 Jun MAZDOCK was trading at 2410.10. The strike last trading price was 86.25, which was 19.25 higher than the previous day. The implied volatity was 34.04, the open interest changed by 11 which increased total open position to 39
On 11 Jun MAZDOCK was trading at 2347.50. The strike last trading price was 67.05, which was -9.95 lower than the previous day. The implied volatity was 35.09, the open interest changed by 6 which increased total open position to 28
On 10 Jun MAZDOCK was trading at 2367.60. The strike last trading price was 77, which was -33 lower than the previous day. The implied volatity was 36.25, the open interest changed by 6 which increased total open position to 22
On 9 Jun MAZDOCK was trading at 2435.30. The strike last trading price was 116, which was 22 higher than the previous day. The implied volatity was 37.74, the open interest changed by 2 which increased total open position to 15
On 8 Jun MAZDOCK was trading at 2389.00. The strike last trading price was 91.4, which was -32.6 lower than the previous day. The implied volatity was 37.73, the open interest changed by 8 which increased total open position to 12
On 5 Jun MAZDOCK was trading at 2423.10. The strike last trading price was 123.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 4 Jun MAZDOCK was trading at 2445.20. The strike last trading price was 123.75, which was -0.25 lower than the previous day. The implied volatity was 37.29, the open interest changed by 0 which decreased total open position to 4
On 3 Jun MAZDOCK was trading at 2441.80. The strike last trading price was 123.75, which was -34.25 lower than the previous day. The implied volatity was 37.29, the open interest changed by 2 which increased total open position to 3
On 2 Jun MAZDOCK was trading at 2444.90. The strike last trading price was 158.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Jun MAZDOCK was trading at 2423.10. The strike last trading price was 158.25, which was 0 lower than the previous day. The implied volatity was 41.71, the open interest changed by 0 which decreased total open position to 1
On 29 May MAZDOCK was trading at 2456.50. The strike last trading price was 158.25, which was -52.75 lower than the previous day. The implied volatity was 41.71, the open interest changed by 0 which decreased total open position to 0
| MAZDOCK 28-Jul-2026 (27d) 2500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.5
Vega: 0.03
Theta: -1.95
Gamma: 0.00124
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 2469.20 | 140.3 | 9.1 (6.94%) | 45.83 | 62 | 36 | 515 |
| 25 Jun | 2472.50 | 134.7 | 8.8 (6.99%) | 41.02 | 674 | 108 | 474 |
| 24 Jun | 2493.00 | 121 | 12.85 (11.88%) | 41.3 | 730 | 35 | 366 |
| 23 Jun | 2506.70 | 113.2 | 27.55 (32.17%) | 38.57 | 199 | 53 | 326 |
| 22 Jun | 2541.70 | 82.2 | -11.65 (-12.41%) | 34.17 | 124 | 76 | 272 |
| 19 Jun | 2518.70 | 89.85 | 2.55 (2.92%) | 33.25 | 124 | 75 | 196 |
| 18 Jun | 2533.90 | 87.25 | 8.6 (10.93%) | 32.57 | 27 | 9 | 122 |
| 17 Jun | 2552.40 | 74 | -44.8 (-37.71%) | 31.9 | 153 | 77 | 117 |
| 16 Jun | 2467.40 | 118.8 | -18.85 (-13.69%) | 32.7 | 42 | 30 | 40 |
| 15 Jun | 2440.40 | 138.25 | -44.75 (-24.45%) | 34.04 | 5 | 1 | 10 |
| 12 Jun | 2410.10 | 183 | -12 (-6.15%) | 36.54 | 4 | 4 | 9 |
| 11 Jun | 2347.50 | 195 | 25 (14.71%) | 35.56 | 3 | 3 | 5 |
| 10 Jun | 2367.60 | 170 | 170 (30.77%) | 37.78 | 1 | 0 | 2 |
| 9 Jun | 2435.30 | 170 | 40 (30.77%) | 37.78 | 1 | 1 | 2 |
| 8 Jun | 2389.00 | 130 | 130 | - | 1 | 0 | 1 |
| 5 Jun | 2423.10 | 130 | 130 | - | 1 | 0 | 1 |
| 4 Jun | 2445.20 | 130 | 130 | - | 1 | 0 | 1 |
| 3 Jun | 2441.80 | 130 | 130 | - | 1 | 0 | 1 |
| 2 Jun | 2444.90 | 130 | 130 | - | 1 | 0 | 1 |
| 1 Jun | 2423.10 | 130 | 130 (-42.39%) | 28.9 | 1 | 0 | 1 |
| 29 May | 2456.50 | 130 | -95.65 (-42.39%) | 28.9 | 1 | 1 | 1 |
For Mazagon Dock Shipbuil Ltd - strike price 2500 expiring on 28JUL2026
Delta for 2500 PE is -0.5
Historical price for 2500 PE is as follows
On 29 Jun MAZDOCK was trading at 2469.20. The strike last trading price was 140.3, which was 9.1 higher than the previous day. The implied volatity was 45.83, the open interest changed by 36 which increased total open position to 515
On 25 Jun MAZDOCK was trading at 2472.50. The strike last trading price was 134.7, which was 8.8 higher than the previous day. The implied volatity was 41.02, the open interest changed by 108 which increased total open position to 474
On 24 Jun MAZDOCK was trading at 2493.00. The strike last trading price was 121, which was 12.85 higher than the previous day. The implied volatity was 41.3, the open interest changed by 35 which increased total open position to 366
On 23 Jun MAZDOCK was trading at 2506.70. The strike last trading price was 113.2, which was 27.55 higher than the previous day. The implied volatity was 38.57, the open interest changed by 53 which increased total open position to 326
On 22 Jun MAZDOCK was trading at 2541.70. The strike last trading price was 82.2, which was -11.65 lower than the previous day. The implied volatity was 34.17, the open interest changed by 76 which increased total open position to 272
On 19 Jun MAZDOCK was trading at 2518.70. The strike last trading price was 89.85, which was 2.55 higher than the previous day. The implied volatity was 33.25, the open interest changed by 75 which increased total open position to 196
On 18 Jun MAZDOCK was trading at 2533.90. The strike last trading price was 87.25, which was 8.6 higher than the previous day. The implied volatity was 32.57, the open interest changed by 9 which increased total open position to 122
On 17 Jun MAZDOCK was trading at 2552.40. The strike last trading price was 74, which was -44.8 lower than the previous day. The implied volatity was 31.9, the open interest changed by 77 which increased total open position to 117
On 16 Jun MAZDOCK was trading at 2467.40. The strike last trading price was 118.8, which was -18.85 lower than the previous day. The implied volatity was 32.7, the open interest changed by 30 which increased total open position to 40
On 15 Jun MAZDOCK was trading at 2440.40. The strike last trading price was 138.25, which was -44.75 lower than the previous day. The implied volatity was 34.04, the open interest changed by 1 which increased total open position to 10
On 12 Jun MAZDOCK was trading at 2410.10. The strike last trading price was 183, which was -12 lower than the previous day. The implied volatity was 36.54, the open interest changed by 4 which increased total open position to 9
On 11 Jun MAZDOCK was trading at 2347.50. The strike last trading price was 195, which was 25 higher than the previous day. The implied volatity was 35.56, the open interest changed by 3 which increased total open position to 5
On 10 Jun MAZDOCK was trading at 2367.60. The strike last trading price was 170, which was 170 higher than the previous day. The implied volatity was 37.78, the open interest changed by 0 which decreased total open position to 2
On 9 Jun MAZDOCK was trading at 2435.30. The strike last trading price was 170, which was 40 higher than the previous day. The implied volatity was 37.78, the open interest changed by 1 which increased total open position to 2
On 8 Jun MAZDOCK was trading at 2389.00. The strike last trading price was 130, which was 130 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Jun MAZDOCK was trading at 2423.10. The strike last trading price was 130, which was 130 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Jun MAZDOCK was trading at 2445.20. The strike last trading price was 130, which was 130 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Jun MAZDOCK was trading at 2441.80. The strike last trading price was 130, which was 130 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Jun MAZDOCK was trading at 2444.90. The strike last trading price was 130, which was 130 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Jun MAZDOCK was trading at 2423.10. The strike last trading price was 130, which was 130 higher than the previous day. The implied volatity was 28.9, the open interest changed by 0 which decreased total open position to 1
On 29 May MAZDOCK was trading at 2456.50. The strike last trading price was 130, which was -95.65 lower than the previous day. The implied volatity was 28.9, the open interest changed by 1 which increased total open position to 1
