Historical option data for MAZDOCK
20 May 2026 04:10 PM IST
| MAZDOCK 26-May-2026 (5d) 2540 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.23
Vega: 0.01
Theta: -3.08
Gamma: 0.0024
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 2437.80 | 15.95 | -2.05 (-11.39%) | 38.97 | 476 | 5 | 383 | |||||||||
| 19 May | 2422.80 | 18.15 | -10.85 (-37.41%) | 41.04 | 946 | 72 | 379 | |||||||||
| 18 May | 2444.30 | 27.3 | -19.7 (-41.91%) | 40.26 | 702 | 67 | 307 | |||||||||
| 15 May | 2481.80 | 46.35 | -22.65 (-32.83%) | 39.71 | 705 | 39 | 242 | |||||||||
| 14 May | 2522.80 | 69.55 | -2.45 (-3.40%) | 40.79 | 1,098 | 18 | 212 | |||||||||
| 13 May | 2518.50 | 72.25 | 28.25 (64.20%) | 0 | 1,090 | 18 | 196 | |||||||||
| 12 May | 2443.80 | 47.9 | -49.1 (-50.62%) | 41.37 | 1,069 | 133 | 179 | |||||||||
| 11 May | 2565.80 | 93.8 | -97.2 (-50.89%) | 0 | 142 | 26 | 49 | |||||||||
| 8 May | 2657.30 | 191.3 | 0 (0.00%) | 40.29 | 0 | 0 | 23 | |||||||||
| 7 May | 2683.30 | 191.3 | 26.8 (16.29%) | 40.29 | 4 | -1 | 22 | |||||||||
| 6 May | 2644.50 | 164.5 | 14.55 (9.70%) | 40.5 | 2 | 0 | 22 | |||||||||
| 5 May | 2633.40 | 149.95 | -4.05 (-2.63%) | 38.1 | 4 | 1 | 21 | |||||||||
| 4 May | 2611.60 | 148 | -140.75 (-48.74%) | 42.98 | 65 | 17 | 19 | |||||||||
| 30 Apr | 2733.20 | 288.75 | -17.15 (-5.61%) | 46.48 | 0 | 0 | 2 | |||||||||
| 29 Apr | 2769.70 | 288.75 | 33.75 (13.24%) | 46.48 | 4 | -1 | 1 | |||||||||
| 28 Apr | 2683.30 | 255 | -24 (-8.60%) | - | 0 | 0 | 2 | |||||||||
| 27 Apr | 2684.00 | 255 | -24 (-8.60%) | - | 0 | 0 | 2 | |||||||||
| 24 Apr | 2680.40 | 255 | -24 (-8.60%) | - | 0 | 0 | 2 | |||||||||
| 23 Apr | 2693.80 | 255 | -24 (-8.60%) | 44.88 | 0 | 0 | 2 | |||||||||
| 22 Apr | 2703.90 | 255 | 5 (2.00%) | 44.88 | 2 | -1 | 2 | |||||||||
| 21 Apr | 2656.60 | 250 | 125.7 (101.13%) | 47.62 | 1 | 0 | 4 | |||||||||
| 20 Apr | 2621.20 | 124.3 | -54.2 (-30.36%) | - | 0 | 0 | 4 | |||||||||
| 17 Apr | 2616.40 | 124.3 | -54.2 (-30.36%) | - | 0 | 0 | 4 | |||||||||
| 16 Apr | 2564.60 | 124.3 | -54.2 (-30.36%) | - | 0 | 0 | 4 | |||||||||
| 15 Apr | 2538.50 | 124.3 | -54.2 (-30.36%) | - | 0 | 0 | 4 | |||||||||
| 13 Apr | 2494.90 | 124.3 | 10.3 (9.04%) | 47.88 | 1 | 0 | 3 | |||||||||
| 10 Apr | 2470.20 | 114 | -45.3 (-28.44%) | - | 0 | 0 | 3 | |||||||||
| 9 Apr | 2435.50 | 114 | 6.9 (6.44%) | 41.1 | 2 | 1 | 4 | |||||||||
| 8 Apr | 2395.00 | 107.1 | 17.1 (19.00%) | 43.64 | 2 | 1 | 2 | |||||||||
| 7 Apr | 2328.10 | 90 | 43.2 (92.31%) | - | 0 | 0 | 1 | |||||||||
| 6 Apr | 2313.70 | 90 | 43.2 (92.31%) | - | 0 | 0 | 1 | |||||||||
For Mazagon Dock Shipbuil Ltd - strike price 2540 expiring on 26MAY2026
Delta for 2540 CE is 0.23
Historical price for 2540 CE is as follows
On 20 May MAZDOCK was trading at 2437.80. The strike last trading price was 15.95, which was -2.05 lower than the previous day. The implied volatity was 38.97, the open interest changed by 5 which increased total open position to 383
On 19 May MAZDOCK was trading at 2422.80. The strike last trading price was 18.15, which was -10.85 lower than the previous day. The implied volatity was 41.04, the open interest changed by 72 which increased total open position to 379
On 18 May MAZDOCK was trading at 2444.30. The strike last trading price was 27.3, which was -19.7 lower than the previous day. The implied volatity was 40.26, the open interest changed by 67 which increased total open position to 307
On 15 May MAZDOCK was trading at 2481.80. The strike last trading price was 46.35, which was -22.65 lower than the previous day. The implied volatity was 39.71, the open interest changed by 39 which increased total open position to 242
On 14 May MAZDOCK was trading at 2522.80. The strike last trading price was 69.55, which was -2.45 lower than the previous day. The implied volatity was 40.79, the open interest changed by 18 which increased total open position to 212
On 13 May MAZDOCK was trading at 2518.50. The strike last trading price was 72.25, which was 28.25 higher than the previous day. The implied volatity was 0, the open interest changed by 18 which increased total open position to 196
On 12 May MAZDOCK was trading at 2443.80. The strike last trading price was 47.9, which was -49.1 lower than the previous day. The implied volatity was 41.37, the open interest changed by 133 which increased total open position to 179
On 11 May MAZDOCK was trading at 2565.80. The strike last trading price was 93.8, which was -97.2 lower than the previous day. The implied volatity was 0, the open interest changed by 26 which increased total open position to 49
On 8 May MAZDOCK was trading at 2657.30. The strike last trading price was 191.3, which was 0 lower than the previous day. The implied volatity was 40.29, the open interest changed by 0 which decreased total open position to 23
On 7 May MAZDOCK was trading at 2683.30. The strike last trading price was 191.3, which was 26.8 higher than the previous day. The implied volatity was 40.29, the open interest changed by -1 which decreased total open position to 22
On 6 May MAZDOCK was trading at 2644.50. The strike last trading price was 164.5, which was 14.55 higher than the previous day. The implied volatity was 40.5, the open interest changed by 0 which decreased total open position to 22
On 5 May MAZDOCK was trading at 2633.40. The strike last trading price was 149.95, which was -4.05 lower than the previous day. The implied volatity was 38.1, the open interest changed by 1 which increased total open position to 21
On 4 May MAZDOCK was trading at 2611.60. The strike last trading price was 148, which was -140.75 lower than the previous day. The implied volatity was 42.98, the open interest changed by 17 which increased total open position to 19
On 30 Apr MAZDOCK was trading at 2733.20. The strike last trading price was 288.75, which was -17.15 lower than the previous day. The implied volatity was 46.48, the open interest changed by 0 which decreased total open position to 2
On 29 Apr MAZDOCK was trading at 2769.70. The strike last trading price was 288.75, which was 33.75 higher than the previous day. The implied volatity was 46.48, the open interest changed by -1 which decreased total open position to 1
On 28 Apr MAZDOCK was trading at 2683.30. The strike last trading price was 255, which was -24 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 27 Apr MAZDOCK was trading at 2684.00. The strike last trading price was 255, which was -24 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Apr MAZDOCK was trading at 2680.40. The strike last trading price was 255, which was -24 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Apr MAZDOCK was trading at 2693.80. The strike last trading price was 255, which was -24 lower than the previous day. The implied volatity was 44.88, the open interest changed by 0 which decreased total open position to 2
On 22 Apr MAZDOCK was trading at 2703.90. The strike last trading price was 255, which was 5 higher than the previous day. The implied volatity was 44.88, the open interest changed by -1 which decreased total open position to 2
On 21 Apr MAZDOCK was trading at 2656.60. The strike last trading price was 250, which was 125.7 higher than the previous day. The implied volatity was 47.62, the open interest changed by 0 which decreased total open position to 4
On 20 Apr MAZDOCK was trading at 2621.20. The strike last trading price was 124.3, which was -54.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 17 Apr MAZDOCK was trading at 2616.40. The strike last trading price was 124.3, which was -54.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 16 Apr MAZDOCK was trading at 2564.60. The strike last trading price was 124.3, which was -54.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 15 Apr MAZDOCK was trading at 2538.50. The strike last trading price was 124.3, which was -54.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 13 Apr MAZDOCK was trading at 2494.90. The strike last trading price was 124.3, which was 10.3 higher than the previous day. The implied volatity was 47.88, the open interest changed by 0 which decreased total open position to 3
On 10 Apr MAZDOCK was trading at 2470.20. The strike last trading price was 114, which was -45.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Apr MAZDOCK was trading at 2435.50. The strike last trading price was 114, which was 6.9 higher than the previous day. The implied volatity was 41.1, the open interest changed by 1 which increased total open position to 4
On 8 Apr MAZDOCK was trading at 2395.00. The strike last trading price was 107.1, which was 17.1 higher than the previous day. The implied volatity was 43.64, the open interest changed by 1 which increased total open position to 2
On 7 Apr MAZDOCK was trading at 2328.10. The strike last trading price was 90, which was 43.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Apr MAZDOCK was trading at 2313.70. The strike last trading price was 90, which was 43.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
| MAZDOCK 26-May-2026 (5d) 2540 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.76
Vega: 0.01
Theta: -2.94
Gamma: 0.00235
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 2437.80 | 117.25 | -9.95 (-7.82%) | 40.94 | 15 | -5 | 158 |
| 19 May | 2422.80 | 127.65 | 7.25 (6.02%) | 38.41 | 33 | -7 | 165 |
| 18 May | 2444.30 | 122.05 | 21.15 (20.96%) | 42 | 24 | -11 | 174 |
| 15 May | 2481.80 | 101.3 | 27.45 (37.17%) | 40.36 | 192 | -2 | 189 |
| 14 May | 2522.80 | 72.9 | -9.85 (-11.90%) | 35.85 | 288 | 7 | 194 |
| 13 May | 2518.50 | 81.4 | -49.35 (-37.74%) | 0 | 196 | 25 | 188 |
| 12 May | 2443.80 | 126.65 | 51.15 (67.75%) | 0 | 682 | 49 | 165 |
| 11 May | 2565.80 | 74.65 | 35.8 (92.15%) | 42.65 | 235 | 22 | 117 |
| 8 May | 2657.30 | 38.4 | 7.15 (22.88%) | 37.33 | 95 | 21 | 95 |
| 7 May | 2683.30 | 28.7 | -14.6 (-33.72%) | 35.64 | 159 | 7 | 73 |
| 6 May | 2644.50 | 42.5 | -11.7 (-21.59%) | 35.28 | 105 | -4 | 65 |
| 5 May | 2633.40 | 52.2 | -15.75 (-23.18%) | 38.56 | 157 | -6 | 66 |
| 4 May | 2611.60 | 72 | 25.2 (53.85%) | 41.63 | 360 | 33 | 68 |
| 30 Apr | 2733.20 | 46.8 | 2.85 (6.48%) | 43.55 | 2 | 0 | 35 |
| 29 Apr | 2769.70 | 43.45 | -450.05 (-91.20%) | 45.1 | 54 | 30 | 30 |
| 28 Apr | 2683.30 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 2684.00 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 2680.40 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 2693.80 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 2703.90 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 2656.60 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 2621.20 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 2616.40 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 2564.60 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 2538.50 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 2494.90 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 2470.20 | 0 | 0 (0.00%) | 0.38 | 0 | 0 | 0 |
| 9 Apr | 2435.50 | 493.5 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 2395.00 | 493.5 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 2328.10 | 493.5 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 2313.70 | 493.5 | 0 (0.00%) | - | 0 | 0 | 0 |
For Mazagon Dock Shipbuil Ltd - strike price 2540 expiring on 26MAY2026
Delta for 2540 PE is -0.76
Historical price for 2540 PE is as follows
On 20 May MAZDOCK was trading at 2437.80. The strike last trading price was 117.25, which was -9.95 lower than the previous day. The implied volatity was 40.94, the open interest changed by -5 which decreased total open position to 158
On 19 May MAZDOCK was trading at 2422.80. The strike last trading price was 127.65, which was 7.25 higher than the previous day. The implied volatity was 38.41, the open interest changed by -7 which decreased total open position to 165
On 18 May MAZDOCK was trading at 2444.30. The strike last trading price was 122.05, which was 21.15 higher than the previous day. The implied volatity was 42, the open interest changed by -11 which decreased total open position to 174
On 15 May MAZDOCK was trading at 2481.80. The strike last trading price was 101.3, which was 27.45 higher than the previous day. The implied volatity was 40.36, the open interest changed by -2 which decreased total open position to 189
On 14 May MAZDOCK was trading at 2522.80. The strike last trading price was 72.9, which was -9.85 lower than the previous day. The implied volatity was 35.85, the open interest changed by 7 which increased total open position to 194
On 13 May MAZDOCK was trading at 2518.50. The strike last trading price was 81.4, which was -49.35 lower than the previous day. The implied volatity was 0, the open interest changed by 25 which increased total open position to 188
On 12 May MAZDOCK was trading at 2443.80. The strike last trading price was 126.65, which was 51.15 higher than the previous day. The implied volatity was 0, the open interest changed by 49 which increased total open position to 165
On 11 May MAZDOCK was trading at 2565.80. The strike last trading price was 74.65, which was 35.8 higher than the previous day. The implied volatity was 42.65, the open interest changed by 22 which increased total open position to 117
On 8 May MAZDOCK was trading at 2657.30. The strike last trading price was 38.4, which was 7.15 higher than the previous day. The implied volatity was 37.33, the open interest changed by 21 which increased total open position to 95
On 7 May MAZDOCK was trading at 2683.30. The strike last trading price was 28.7, which was -14.6 lower than the previous day. The implied volatity was 35.64, the open interest changed by 7 which increased total open position to 73
On 6 May MAZDOCK was trading at 2644.50. The strike last trading price was 42.5, which was -11.7 lower than the previous day. The implied volatity was 35.28, the open interest changed by -4 which decreased total open position to 65
On 5 May MAZDOCK was trading at 2633.40. The strike last trading price was 52.2, which was -15.75 lower than the previous day. The implied volatity was 38.56, the open interest changed by -6 which decreased total open position to 66
On 4 May MAZDOCK was trading at 2611.60. The strike last trading price was 72, which was 25.2 higher than the previous day. The implied volatity was 41.63, the open interest changed by 33 which increased total open position to 68
On 30 Apr MAZDOCK was trading at 2733.20. The strike last trading price was 46.8, which was 2.85 higher than the previous day. The implied volatity was 43.55, the open interest changed by 0 which decreased total open position to 35
On 29 Apr MAZDOCK was trading at 2769.70. The strike last trading price was 43.45, which was -450.05 lower than the previous day. The implied volatity was 45.1, the open interest changed by 30 which increased total open position to 30
On 28 Apr MAZDOCK was trading at 2683.30. 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
On 27 Apr MAZDOCK was trading at 2684.00. 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 24 Apr MAZDOCK was trading at 2680.40. 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 23 Apr MAZDOCK was trading at 2693.80. 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 22 Apr MAZDOCK was trading at 2703.90. 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 21 Apr MAZDOCK was trading at 2656.60. 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 20 Apr MAZDOCK was trading at 2621.20. 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 17 Apr MAZDOCK was trading at 2616.40. 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 16 Apr MAZDOCK was trading at 2564.60. 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 15 Apr MAZDOCK was trading at 2538.50. 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 13 Apr MAZDOCK was trading at 2494.90. 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 10 Apr MAZDOCK was trading at 2470.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.38, the open interest changed by 0 which decreased total open position to 0
On 9 Apr MAZDOCK was trading at 2435.50. The strike last trading price was 493.5, 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 Apr MAZDOCK was trading at 2395.00. The strike last trading price was 493.5, 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 Apr MAZDOCK was trading at 2328.10. The strike last trading price was 493.5, 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 Apr MAZDOCK was trading at 2313.70. The strike last trading price was 493.5, 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
