MAZDOCK

Mazagon Dock Shipbuil Ltd

2500.5 +20.10 (0.81%)

L: 2489 H: 2607

Back to Option Chain

Historical option data for MAZDOCK
09 Jan 2026 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 2520 CE
Delta: 0.52 Vega: 2.22 Theta: -2.67 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	2500.50	85.4 ₹ 17,080	18.6 3720.00	37.92	3,852 7,70,400	-176 -35,200	324 64,800
8 Jan	2480.40	67.15 ₹ 13,430	-13.9 -2780.00	35.09	2,521 5,04,200	162 32,400	503 1,00,600

7 Jan	2511.40	81 ₹ 16,200	9.35 1870.00	33.83	770 1,54,000	38 7,600	341 68,200
6 Jan	2496.40	71.25 ₹ 14,250	-14.85 -2970.00	32.17	720 1,44,000	69 13,800	303 60,600
5 Jan	2514.70	85.05 ₹ 17,010	7.2 1440.00	32.50	2,041 4,08,200	5 1,000	236 47,200
2 Jan	2494.50	77.8 ₹ 15,560	5.9 1180.00	31.30	1,022 2,04,400	41 8,200	231 46,200
1 Jan	2476.70	73.2 ₹ 14,640	-7.4 -1480.00	31.13	266 53,200	26 5,200	192 38,400
31 Dec	2490.20	78.2 ₹ 15,640	-50.25 -10050.00	30.95	1,104 2,20,800	167 33,400	167 33,400

For Mazagon Dock Shipbuil Ltd - strike price 2520 expiring on 27JAN2026

Delta for 2520 CE is 0.52

Historical price for 2520 CE is as follows

On 9 Jan MAZDOCK was trading at 2500.50. The strike last trading price was 85.4, which was 18.6 higher than the previous day. The implied volatity was 37.92, the open interest changed by -176 which decreased total open position to 324

On 8 Jan MAZDOCK was trading at 2480.40. The strike last trading price was 67.15, which was -13.9 lower than the previous day. The implied volatity was 35.09, the open interest changed by 162 which increased total open position to 503

On 7 Jan MAZDOCK was trading at 2511.40. The strike last trading price was 81, which was 9.35 higher than the previous day. The implied volatity was 33.83, the open interest changed by 38 which increased total open position to 341

On 6 Jan MAZDOCK was trading at 2496.40. The strike last trading price was 71.25, which was -14.85 lower than the previous day. The implied volatity was 32.17, the open interest changed by 69 which increased total open position to 303

On 5 Jan MAZDOCK was trading at 2514.70. The strike last trading price was 85.05, which was 7.2 higher than the previous day. The implied volatity was 32.50, the open interest changed by 5 which increased total open position to 236

On 2 Jan MAZDOCK was trading at 2494.50. The strike last trading price was 77.8, which was 5.9 higher than the previous day. The implied volatity was 31.30, the open interest changed by 41 which increased total open position to 231

On 1 Jan MAZDOCK was trading at 2476.70. The strike last trading price was 73.2, which was -7.4 lower than the previous day. The implied volatity was 31.13, the open interest changed by 26 which increased total open position to 192

On 31 Dec MAZDOCK was trading at 2490.20. The strike last trading price was 78.2, which was -50.25 lower than the previous day. The implied volatity was 30.95, the open interest changed by 167 which increased total open position to 167

MAZDOCK 27JAN2026 2520 PE
Delta: -0.48 Vega: 2.22 Theta: -2.21 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	2500.50	91.15 ₹ 18,230	-3.4 -680.00	41.54	2,889 5,77,800	-188 -37,600	247 49,400
8 Jan	2480.40	98 ₹ 19,600	21.9 4380.00	36.96	1,283 2,56,600	226 45,200	438 87,600
7 Jan	2511.40	77.35 ₹ 15,470	-8.3 -1660.00	33.79	102 20,400	7 1,400	213 42,600
6 Jan	2496.40	86.85 ₹ 17,370	11.3 2260.00	33.83	260 52,000	41 8,200	210 42,000
5 Jan	2514.70	74.1 ₹ 14,820	-14.65 -2930.00	32.17	535 1,07,000	39 7,800	169 33,800
2 Jan	2494.50	89.9 ₹ 17,980	-7 -1400.00	32.95	276 55,200	38 7,600	128 25,600
1 Jan	2476.70	95.45 ₹ 19,090	1.3 260.00	32.17	74 14,800	19 3,800	91 18,200
31 Dec	2490.20	94.1 ₹ 18,820	-80.4 -16080.00	32.61	174 34,800	72 14,400	72 14,400

For Mazagon Dock Shipbuil Ltd - strike price 2520 expiring on 27JAN2026

Delta for 2520 PE is -0.48

Historical price for 2520 PE is as follows

On 9 Jan MAZDOCK was trading at 2500.50. The strike last trading price was 91.15, which was -3.4 lower than the previous day. The implied volatity was 41.54, the open interest changed by -188 which decreased total open position to 247

On 8 Jan MAZDOCK was trading at 2480.40. The strike last trading price was 98, which was 21.9 higher than the previous day. The implied volatity was 36.96, the open interest changed by 226 which increased total open position to 438

On 7 Jan MAZDOCK was trading at 2511.40. The strike last trading price was 77.35, which was -8.3 lower than the previous day. The implied volatity was 33.79, the open interest changed by 7 which increased total open position to 213

On 6 Jan MAZDOCK was trading at 2496.40. The strike last trading price was 86.85, which was 11.3 higher than the previous day. The implied volatity was 33.83, the open interest changed by 41 which increased total open position to 210

On 5 Jan MAZDOCK was trading at 2514.70. The strike last trading price was 74.1, which was -14.65 lower than the previous day. The implied volatity was 32.17, the open interest changed by 39 which increased total open position to 169

On 2 Jan MAZDOCK was trading at 2494.50. The strike last trading price was 89.9, which was -7 lower than the previous day. The implied volatity was 32.95, the open interest changed by 38 which increased total open position to 128

On 1 Jan MAZDOCK was trading at 2476.70. The strike last trading price was 95.45, which was 1.3 higher than the previous day. The implied volatity was 32.17, the open interest changed by 19 which increased total open position to 91

On 31 Dec MAZDOCK was trading at 2490.20. The strike last trading price was 94.1, which was -80.4 lower than the previous day. The implied volatity was 32.61, the open interest changed by 72 which increased total open position to 72

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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD