MAZDOCK

Mazagon Dock Shipbuil Ltd

2540.3 +27.10 (1.08%)

L: 2511 H: 2563

Back to Option Chain

Historical option data for MAZDOCK
24 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 27-JAN-2026 2500 CE
Delta: 0.65 Vega: 2.89 Theta: -1.55 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	2540.30	119.85 ₹ 23,970	8.3 1660.00	26.58	694 1,38,800	57 11,400	534 1,06,800
23 Dec	2513.20	109.3 ₹ 21,860	-21.85 -4370.00	29.87	430 86,000	72 14,400	465 93,000
22 Dec	2544.80	130 ₹ 26,000	69.3 13860.00	28.96	1,528 3,05,600	237 47,400	395 79,000
19 Dec	2408.20	59.9 ₹ 11,980	9.05 1810.00	28.07	166 33,200	18 3,600	156 31,200
18 Dec	2358.00	50.5 ₹ 10,100	-4.85 -970.00	31.22	119 23,800	40 8,000	136 27,200
17 Dec	2356.60	52 ₹ 10,400	-19.4 -3880.00	31.30	133 26,600	-13 -2,600	96 19,200
16 Dec	2408.00	70.1 ₹ 14,020	-24.45 -4890.00	30.65	71 14,200	32 6,400	107 21,400
15 Dec	2447.80	94.95 ₹ 18,990	-8.65 -1730.00	31.93	21 4,200	10 2,000	76 15,200
12 Dec	2458.70	100.15 ₹ 20,030	-8.25 -1650.00	30.37	70 14,000	58 11,600	66 13,200
11 Dec	2467.50	108.4 ₹ 21,680	-381.45 -76290.00	31.43	10 2,000	9 1,800	9 1,800
10 Dec	2439.10	489.85 ₹ 97,970	0 0.00	1.11	0 0	0 0	0 0
9 Dec	2489.10	489.85 ₹ 97,970	0 0.00	-	0 0	0 0	0 0
8 Dec	2483.70	489.85 ₹ 97,970	0 0.00	-	0 0	0 0	0 0
19 Nov	2783.40	489.85 ₹ 97,970	0 0.00	-	0 0	0 0	0 0
18 Nov	2799.30	489.85 ₹ 97,970	0 0.00	-	0 0	0 0	0 0
17 Nov	2800.50	489.85 ₹ 97,970	0 0.00	-	0 0	0 0	0 0
14 Nov	2782.10	489.85 ₹ 97,970	0 0.00	-	0 0	0 0	0 0
13 Nov	2736.00	489.85 ₹ 97,970	0 0.00	-	0 0	0 0	0 0
12 Nov	2757.70	489.85 ₹ 97,970	0 0.00	-	0 0	0 0	0 0
11 Nov	2752.50	489.85 ₹ 97,970	0 0.00	-	0 0	0 0	0 0
10 Nov	2705.60	489.85 ₹ 97,970	0 0.00	-	0 0	0 0	0 0

7 Nov	2670.30	489.85 ₹ 97,970	0 0.00	-	0 0	0 0	0 0
6 Nov	2630.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	2683.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	2748.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	2729.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	2743.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Mazagon Dock Shipbuil Ltd - strike price 2500 expiring on 27JAN2026

Delta for 2500 CE is 0.65

Historical price for 2500 CE is as follows

On 24 Dec MAZDOCK was trading at 2540.30. The strike last trading price was 119.85, which was 8.3 higher than the previous day. The implied volatity was 26.58, the open interest changed by 57 which increased total open position to 534

On 23 Dec MAZDOCK was trading at 2513.20. The strike last trading price was 109.3, which was -21.85 lower than the previous day. The implied volatity was 29.87, the open interest changed by 72 which increased total open position to 465

On 22 Dec MAZDOCK was trading at 2544.80. The strike last trading price was 130, which was 69.3 higher than the previous day. The implied volatity was 28.96, the open interest changed by 237 which increased total open position to 395

On 19 Dec MAZDOCK was trading at 2408.20. The strike last trading price was 59.9, which was 9.05 higher than the previous day. The implied volatity was 28.07, the open interest changed by 18 which increased total open position to 156

On 18 Dec MAZDOCK was trading at 2358.00. The strike last trading price was 50.5, which was -4.85 lower than the previous day. The implied volatity was 31.22, the open interest changed by 40 which increased total open position to 136

On 17 Dec MAZDOCK was trading at 2356.60. The strike last trading price was 52, which was -19.4 lower than the previous day. The implied volatity was 31.30, the open interest changed by -13 which decreased total open position to 96

On 16 Dec MAZDOCK was trading at 2408.00. The strike last trading price was 70.1, which was -24.45 lower than the previous day. The implied volatity was 30.65, the open interest changed by 32 which increased total open position to 107

On 15 Dec MAZDOCK was trading at 2447.80. The strike last trading price was 94.95, which was -8.65 lower than the previous day. The implied volatity was 31.93, the open interest changed by 10 which increased total open position to 76

On 12 Dec MAZDOCK was trading at 2458.70. The strike last trading price was 100.15, which was -8.25 lower than the previous day. The implied volatity was 30.37, the open interest changed by 58 which increased total open position to 66

On 11 Dec MAZDOCK was trading at 2467.50. The strike last trading price was 108.4, which was -381.45 lower than the previous day. The implied volatity was 31.43, the open interest changed by 9 which increased total open position to 9

On 10 Dec MAZDOCK was trading at 2439.10. The strike last trading price was 489.85, which was 0 lower than the previous day. The implied volatity was 1.11, the open interest changed by 0 which decreased total open position to 0

On 9 Dec MAZDOCK was trading at 2489.10. The strike last trading price was 489.85, 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 Dec MAZDOCK was trading at 2483.70. The strike last trading price was 489.85, 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 19 Nov MAZDOCK was trading at 2783.40. The strike last trading price was 489.85, 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 18 Nov MAZDOCK was trading at 2799.30. The strike last trading price was 489.85, 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 Nov MAZDOCK was trading at 2800.50. The strike last trading price was 489.85, 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 Nov MAZDOCK was trading at 2782.10. The strike last trading price was 489.85, 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 Nov MAZDOCK was trading at 2736.00. The strike last trading price was 489.85, 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 12 Nov MAZDOCK was trading at 2757.70. The strike last trading price was 489.85, 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 489.85, 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 Nov MAZDOCK was trading at 2705.60. The strike last trading price was 489.85, 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 Nov MAZDOCK was trading at 2670.30. The strike last trading price was 489.85, 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 Nov MAZDOCK was trading at 2630.50. 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 4 Nov MAZDOCK was trading at 2683.00. 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 Nov MAZDOCK was trading at 2748.60. 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 31 Oct MAZDOCK was trading at 2729.00. 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 30 Oct MAZDOCK was trading at 2743.60. 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 27JAN2026 2500 PE
Delta: -0.38 Vega: 2.95 Theta: -1.17 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	2540.30	71.55 ₹ 14,310	-11.2 -2240.00	33.39	266 53,200	52 10,400	585 1,17,000
23 Dec	2513.20	83 ₹ 16,600	16.55 3310.00	32.02	292 58,400	70 14,000	532 1,06,400
22 Dec	2544.80	66.1 ₹ 13,220	-58.35 -11670.00	30.83	840 1,68,000	293 58,600	462 92,400
19 Dec	2408.20	127.45 ₹ 25,490	-37.85 -7570.00	28.37	59 11,800	25 5,000	168 33,600
18 Dec	2358.00	169.2 ₹ 33,840	4.3 860.00	30.53	33 6,600	2 400	143 28,600
17 Dec	2356.60	164.9 ₹ 32,980	27.2 5440.00	28.78	23 4,600	13 2,600	141 28,200
16 Dec	2408.00	139.5 ₹ 27,900	21.3 4260.00	30.65	41 8,200	21 4,200	127 25,400
15 Dec	2447.80	118.1 ₹ 23,620	3.05 610.00	31.10	12 2,400	10 2,000	105 21,000
12 Dec	2458.70	115.05 ₹ 23,010	9.05 1810.00	31.30	28 5,600	17 3,400	94 18,800
11 Dec	2467.50	106 ₹ 21,200	-22.9 -4580.00	29.33	23 4,600	15 3,000	77 15,400
10 Dec	2439.10	130 ₹ 26,000	32 6400.00	31.76	20 4,000	13 2,600	63 12,600
9 Dec	2489.10	98 ₹ 19,600	-8.9 -1780.00	30.65	34 6,800	23 4,600	49 9,800
8 Dec	2483.70	109 ₹ 21,800	-62.65 -12530.00	32.13	27 5,400	26 5,200	26 5,200
19 Nov	2783.40	171.65 ₹ 34,330	0 0.00	-	0 0	0 0	0 0
18 Nov	2799.30	171.65 ₹ 34,330	0 0.00	-	0 0	0 0	0 0
17 Nov	2800.50	171.65 ₹ 34,330	0 0.00	-	0 0	0 0	0 0
14 Nov	2782.10	171.65 ₹ 34,330	0 0.00	-	0 0	0 0	0 0
13 Nov	2736.00	171.65 ₹ 34,330	0 0.00	-	0 0	0 0	0 0
12 Nov	2757.70	171.65 ₹ 34,330	0 0.00	-	0 0	0 0	0 0
11 Nov	2752.50	171.65 ₹ 34,330	0 0.00	-	0 0	0 0	0 0
10 Nov	2705.60	171.65 ₹ 34,330	0 0.00	-	0 0	0 0	0 0
7 Nov	2670.30	171.65 ₹ 34,330	0 0.00	-	0 0	0 0	0 0
6 Nov	2630.50	171.65 ₹ 34,330	0 0.00	-	0 0	0 0	0 0
4 Nov	2683.00	171.65 ₹ 34,330	0 0.00	-	0 0	0 0	0 0
3 Nov	2748.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	2729.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	2743.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Mazagon Dock Shipbuil Ltd - strike price 2500 expiring on 27JAN2026

Delta for 2500 PE is -0.38

Historical price for 2500 PE is as follows

On 24 Dec MAZDOCK was trading at 2540.30. The strike last trading price was 71.55, which was -11.2 lower than the previous day. The implied volatity was 33.39, the open interest changed by 52 which increased total open position to 585

On 23 Dec MAZDOCK was trading at 2513.20. The strike last trading price was 83, which was 16.55 higher than the previous day. The implied volatity was 32.02, the open interest changed by 70 which increased total open position to 532

On 22 Dec MAZDOCK was trading at 2544.80. The strike last trading price was 66.1, which was -58.35 lower than the previous day. The implied volatity was 30.83, the open interest changed by 293 which increased total open position to 462

On 19 Dec MAZDOCK was trading at 2408.20. The strike last trading price was 127.45, which was -37.85 lower than the previous day. The implied volatity was 28.37, the open interest changed by 25 which increased total open position to 168

On 18 Dec MAZDOCK was trading at 2358.00. The strike last trading price was 169.2, which was 4.3 higher than the previous day. The implied volatity was 30.53, the open interest changed by 2 which increased total open position to 143

On 17 Dec MAZDOCK was trading at 2356.60. The strike last trading price was 164.9, which was 27.2 higher than the previous day. The implied volatity was 28.78, the open interest changed by 13 which increased total open position to 141

On 16 Dec MAZDOCK was trading at 2408.00. The strike last trading price was 139.5, which was 21.3 higher than the previous day. The implied volatity was 30.65, the open interest changed by 21 which increased total open position to 127

On 15 Dec MAZDOCK was trading at 2447.80. The strike last trading price was 118.1, which was 3.05 higher than the previous day. The implied volatity was 31.10, the open interest changed by 10 which increased total open position to 105

On 12 Dec MAZDOCK was trading at 2458.70. The strike last trading price was 115.05, which was 9.05 higher than the previous day. The implied volatity was 31.30, the open interest changed by 17 which increased total open position to 94

On 11 Dec MAZDOCK was trading at 2467.50. The strike last trading price was 106, which was -22.9 lower than the previous day. The implied volatity was 29.33, the open interest changed by 15 which increased total open position to 77

On 10 Dec MAZDOCK was trading at 2439.10. The strike last trading price was 130, which was 32 higher than the previous day. The implied volatity was 31.76, the open interest changed by 13 which increased total open position to 63

On 9 Dec MAZDOCK was trading at 2489.10. The strike last trading price was 98, which was -8.9 lower than the previous day. The implied volatity was 30.65, the open interest changed by 23 which increased total open position to 49

On 8 Dec MAZDOCK was trading at 2483.70. The strike last trading price was 109, which was -62.65 lower than the previous day. The implied volatity was 32.13, the open interest changed by 26 which increased total open position to 26

On 19 Nov MAZDOCK was trading at 2783.40. The strike last trading price was 171.65, 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 18 Nov MAZDOCK was trading at 2799.30. The strike last trading price was 171.65, 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 Nov MAZDOCK was trading at 2800.50. The strike last trading price was 171.65, 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 Nov MAZDOCK was trading at 2782.10. The strike last trading price was 171.65, 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 Nov MAZDOCK was trading at 2736.00. The strike last trading price was 171.65, 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 12 Nov MAZDOCK was trading at 2757.70. The strike last trading price was 171.65, 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 171.65, 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 Nov MAZDOCK was trading at 2705.60. The strike last trading price was 171.65, 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 Nov MAZDOCK was trading at 2670.30. The strike last trading price was 171.65, 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 Nov MAZDOCK was trading at 2630.50. The strike last trading price was 171.65, 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 Nov MAZDOCK was trading at 2683.00. The strike last trading price was 171.65, 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

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