Historical option data for MAZDOCK
26 May 2026 04:10 PM IST
| MAZDOCK 30-Jun-2026 (34d) 2500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.49
Vega: 0.03
Theta: -1.55
Gamma: 0.0016
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 2460.10 | 89.2 | 1.2 (1.36%) | 32.45 | 1,104 | 143 | 1,125 | |||||||||
| 25 May | 2470.20 | 88.5 | -8.5 (-8.76%) | 30.46 | 1,219 | 338 | 977 | |||||||||
| 22 May | 2469.10 | 95.1 | 1.1 (1.17%) | 31.31 | 850 | 98 | 639 | |||||||||
| 21 May | 2454.80 | 97.6 | -6.4 (-6.15%) | 34.21 | 911 | 441 | 541 | |||||||||
| 20 May | 2437.80 | 106 | 3 (2.91%) | 38.61 | 106 | 24 | 100 | |||||||||
| 19 May | 2422.80 | 102.95 | -12.05 (-10.48%) | 39.06 | 96 | 22 | 66 | |||||||||
| 18 May | 2444.30 | 116 | -20 (-14.71%) | 39.3 | 67 | 30 | 44 | |||||||||
| 15 May | 2481.80 | 131.3 | -28.7 (-17.94%) | 37.36 | 4 | 0 | 11 | |||||||||
| 14 May | 2522.80 | 160 | 20.3 (14.53%) | 40.33 | 14 | 6 | 10 | |||||||||
| 13 May | 2518.50 | 139.7 | 14.65 (11.72%) | 0 | 3 | 1 | 3 | |||||||||
| 12 May | 2443.80 | 131.05 | -118.95 (-47.58%) | 0 | 2 | 0 | 1 | |||||||||
| 11 May | 2565.80 | 250 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 8 May | 2657.30 | 250 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 7 May | 2683.30 | 250 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 6 May | 2644.50 | 250 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 5 May | 2633.40 | 250 | 0 (0.00%) | 42.76 | 0 | 0 | 1 | |||||||||
| 4 May | 2611.60 | 250 | -101.7 (-28.92%) | 42.76 | 1 | 0 | 0 | |||||||||
| 30 Apr | 2733.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 2769.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Mazagon Dock Shipbuil Ltd - strike price 2500 expiring on 30JUN2026
Delta for 2500 CE is 0.49
Historical price for 2500 CE is as follows
On 26 May MAZDOCK was trading at 2460.10. The strike last trading price was 89.2, which was 1.2 higher than the previous day. The implied volatity was 32.45, the open interest changed by 143 which increased total open position to 1125
On 25 May MAZDOCK was trading at 2470.20. The strike last trading price was 88.5, which was -8.5 lower than the previous day. The implied volatity was 30.46, the open interest changed by 338 which increased total open position to 977
On 22 May MAZDOCK was trading at 2469.10. The strike last trading price was 95.1, which was 1.1 higher than the previous day. The implied volatity was 31.31, the open interest changed by 98 which increased total open position to 639
On 21 May MAZDOCK was trading at 2454.80. The strike last trading price was 97.6, which was -6.4 lower than the previous day. The implied volatity was 34.21, the open interest changed by 441 which increased total open position to 541
On 20 May MAZDOCK was trading at 2437.80. The strike last trading price was 106, which was 3 higher than the previous day. The implied volatity was 38.61, the open interest changed by 24 which increased total open position to 100
On 19 May MAZDOCK was trading at 2422.80. The strike last trading price was 102.95, which was -12.05 lower than the previous day. The implied volatity was 39.06, the open interest changed by 22 which increased total open position to 66
On 18 May MAZDOCK was trading at 2444.30. The strike last trading price was 116, which was -20 lower than the previous day. The implied volatity was 39.3, the open interest changed by 30 which increased total open position to 44
On 15 May MAZDOCK was trading at 2481.80. The strike last trading price was 131.3, which was -28.7 lower than the previous day. The implied volatity was 37.36, the open interest changed by 0 which decreased total open position to 11
On 14 May MAZDOCK was trading at 2522.80. The strike last trading price was 160, which was 20.3 higher than the previous day. The implied volatity was 40.33, the open interest changed by 6 which increased total open position to 10
On 13 May MAZDOCK was trading at 2518.50. The strike last trading price was 139.7, which was 14.65 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 3
On 12 May MAZDOCK was trading at 2443.80. The strike last trading price was 131.05, which was -118.95 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 11 May MAZDOCK was trading at 2565.80. The strike last trading price was 250, 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 1
On 8 May MAZDOCK was trading at 2657.30. The strike last trading price was 250, 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 7 May MAZDOCK was trading at 2683.30. The strike last trading price was 250, 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 6 May MAZDOCK was trading at 2644.50. The strike last trading price was 250, 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 5 May MAZDOCK was trading at 2633.40. The strike last trading price was 250, which was 0 lower than the previous day. The implied volatity was 42.76, the open interest changed by 0 which decreased total open position to 1
On 4 May MAZDOCK was trading at 2611.60. The strike last trading price was 250, which was -101.7 lower than the previous day. The implied volatity was 42.76, 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
| MAZDOCK 30-Jun-2026 (34d) 2500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.51
Vega: 0.03
Theta: -1.3
Gamma: 0.00147
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 2460.10 | 121.2 | -13.2 (-9.82%) | 35.31 | 109 | 49 | 634 |
| 25 May | 2470.20 | 133.05 | -3.05 (-2.24%) | 40.49 | 462 | 88 | 585 |
| 22 May | 2469.10 | 135.15 | -3.45 (-2.49%) | 39.59 | 159 | 18 | 499 |
| 21 May | 2454.80 | 144.2 | -2.15 (-1.47%) | 39.12 | 488 | 402 | 480 |
| 20 May | 2437.80 | 146.55 | -6.15 (-4.03%) | 37.08 | 19 | 7 | 78 |
| 19 May | 2422.80 | 152.7 | 2.2 (1.46%) | 37.29 | 9 | 2 | 71 |
| 18 May | 2444.30 | 149.75 | 14.15 (10.44%) | 38.71 | 30 | 13 | 69 |
| 15 May | 2481.80 | 135 | 18 (15.38%) | 38.18 | 16 | -1 | 56 |
| 14 May | 2522.80 | 117 | -1.75 (-1.47%) | 37.82 | 22 | 7 | 57 |
| 13 May | 2518.50 | 117.5 | -35.75 (-23.33%) | 0 | 13 | 1 | 50 |
| 12 May | 2443.80 | 150 | 39.1 (35.26%) | 0 | 29 | 9 | 48 |
| 11 May | 2565.80 | 112.4 | 40.4 (56.11%) | 0 | 36 | 25 | 39 |
| 8 May | 2657.30 | 72 | -44 (-37.93%) | 36.83 | 5 | -4 | 13 |
| 7 May | 2683.30 | 116 | 116 | - | 0 | 0 | 17 |
| 6 May | 2644.50 | 116 | 116 | - | 0 | 0 | 17 |
| 5 May | 2633.40 | 116 | 116 (31.82%) | 41.88 | 0 | 0 | 17 |
| 4 May | 2611.60 | 116 | 28 (31.82%) | 41.88 | 9 | 13 | 15 |
| 30 Apr | 2733.20 | 88 | 16.45 (22.99%) | 43.37 | 6 | 5 | 7 |
| 29 Apr | 2769.70 | 71.55 | -71.95 (-50.14%) | 42.43 | 2 | 1 | 1 |
For Mazagon Dock Shipbuil Ltd - strike price 2500 expiring on 30JUN2026
Delta for 2500 PE is -0.51
Historical price for 2500 PE is as follows
On 26 May MAZDOCK was trading at 2460.10. The strike last trading price was 121.2, which was -13.2 lower than the previous day. The implied volatity was 35.31, the open interest changed by 49 which increased total open position to 634
On 25 May MAZDOCK was trading at 2470.20. The strike last trading price was 133.05, which was -3.05 lower than the previous day. The implied volatity was 40.49, the open interest changed by 88 which increased total open position to 585
On 22 May MAZDOCK was trading at 2469.10. The strike last trading price was 135.15, which was -3.45 lower than the previous day. The implied volatity was 39.59, the open interest changed by 18 which increased total open position to 499
On 21 May MAZDOCK was trading at 2454.80. The strike last trading price was 144.2, which was -2.15 lower than the previous day. The implied volatity was 39.12, the open interest changed by 402 which increased total open position to 480
On 20 May MAZDOCK was trading at 2437.80. The strike last trading price was 146.55, which was -6.15 lower than the previous day. The implied volatity was 37.08, the open interest changed by 7 which increased total open position to 78
On 19 May MAZDOCK was trading at 2422.80. The strike last trading price was 152.7, which was 2.2 higher than the previous day. The implied volatity was 37.29, the open interest changed by 2 which increased total open position to 71
On 18 May MAZDOCK was trading at 2444.30. The strike last trading price was 149.75, which was 14.15 higher than the previous day. The implied volatity was 38.71, the open interest changed by 13 which increased total open position to 69
On 15 May MAZDOCK was trading at 2481.80. The strike last trading price was 135, which was 18 higher than the previous day. The implied volatity was 38.18, the open interest changed by -1 which decreased total open position to 56
On 14 May MAZDOCK was trading at 2522.80. The strike last trading price was 117, which was -1.75 lower than the previous day. The implied volatity was 37.82, the open interest changed by 7 which increased total open position to 57
On 13 May MAZDOCK was trading at 2518.50. The strike last trading price was 117.5, which was -35.75 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 50
On 12 May MAZDOCK was trading at 2443.80. The strike last trading price was 150, which was 39.1 higher than the previous day. The implied volatity was 0, the open interest changed by 9 which increased total open position to 48
On 11 May MAZDOCK was trading at 2565.80. The strike last trading price was 112.4, which was 40.4 higher than the previous day. The implied volatity was 0, the open interest changed by 25 which increased total open position to 39
On 8 May MAZDOCK was trading at 2657.30. The strike last trading price was 72, which was -44 lower than the previous day. The implied volatity was 36.83, the open interest changed by -4 which decreased total open position to 13
On 7 May MAZDOCK was trading at 2683.30. The strike last trading price was 116, which was 116 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 6 May MAZDOCK was trading at 2644.50. The strike last trading price was 116, which was 116 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 5 May MAZDOCK was trading at 2633.40. The strike last trading price was 116, which was 116 higher than the previous day. The implied volatity was 41.88, the open interest changed by 0 which decreased total open position to 17
On 4 May MAZDOCK was trading at 2611.60. The strike last trading price was 116, which was 28 higher than the previous day. The implied volatity was 41.88, the open interest changed by 13 which increased total open position to 15
On 30 Apr MAZDOCK was trading at 2733.20. The strike last trading price was 88, which was 16.45 higher than the previous day. The implied volatity was 43.37, the open interest changed by 5 which increased total open position to 7
On 29 Apr MAZDOCK was trading at 2769.70. The strike last trading price was 71.55, which was -71.95 lower than the previous day. The implied volatity was 42.43, the open interest changed by 1 which increased total open position to 1
