MAZDOCK
Mazagon Dock Shipbuil Ltd
Historical option data for MAZDOCK
17 Mar 2026 04:13 PM IST
| MAZDOCK 30-MAR-2026 2540 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.21
Vega: 1.3
Theta: -2.19
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Mar | 2362.30 | 21.45 | -1.95 | 41.13 | 445 | -18 | 945 | |||||||||
| 16 Mar | 2331.80 | 21.75 | -7.9 | 47.87 | 651 | -87 | 948 | |||||||||
| 13 Mar | 2328.00 | 28.1 | -39.75 | 46.82 | 818 | 5 | 1,022 | |||||||||
| 12 Mar | 2443.30 | 66.35 | 2.25 | 45.74 | 1,032 | -132 | 1,008 | |||||||||
| 11 Mar | 2436.10 | 61.05 | -23.8 | 45.35 | 4,017 | 234 | 1,144 | |||||||||
| 10 Mar | 2482.10 | 87.55 | 26.85 | 44.99 | 1,821 | -165 | 918 | |||||||||
| 9 Mar | 2387.00 | 58.75 | -29.45 | 48.46 | 1,273 | -57 | 1,077 | |||||||||
| 6 Mar | 2471.90 | 89.55 | 50.25 | 43.32 | 16,836 | 1,072 | 1,137 | |||||||||
| 5 Mar | 2352.50 | 41.15 | -43.85 | 40.83 | 511 | 63 | 65 | |||||||||
| 4 Mar | 2165.40 | 85 | -48.8 | - | 0 | 0 | 2 | |||||||||
| 2 Mar | 2209.80 | 85 | -48.8 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 27 Feb | 2224.90 | 85 | -48.8 | - | 0 | 0 | 2 | |||||||||
| 26 Feb | 2251.70 | 85 | -48.8 | - | 0 | 0 | 2 | |||||||||
| 25 Feb | 2237.80 | 85 | -48.8 | - | 0 | 0 | 2 | |||||||||
| 24 Feb | 2256.40 | 85 | -48.8 | - | 0 | 0 | 2 | |||||||||
| 23 Feb | 2280.80 | 85 | -48.8 | - | 0 | 0 | 2 | |||||||||
| 20 Feb | 2360.20 | 85 | -48.8 | - | 0 | 0 | 2 | |||||||||
| 19 Feb | 2343.30 | 85 | -48.8 | - | 0 | 0 | 2 | |||||||||
| 18 Feb | 2388.60 | 85 | -48.8 | - | 0 | 0 | 2 | |||||||||
| 17 Feb | 2367.80 | 85 | -48.8 | - | 0 | 0 | 2 | |||||||||
| 16 Feb | 2357.50 | 85 | -48.8 | - | 0 | 0 | 2 | |||||||||
| 13 Feb | 2350.20 | 85 | -48.8 | - | 0 | 0 | 2 | |||||||||
| 12 Feb | 2414.90 | 85 | -48.8 | - | 0 | 0 | 2 | |||||||||
| 11 Feb | 2430.60 | 85 | -48.8 | - | 0 | 0 | 2 | |||||||||
| 10 Feb | 2439.10 | 85 | -48.8 | - | 0 | 0 | 2 | |||||||||
| 9 Feb | 2472.50 | 85 | -48.8 | - | 0 | 0 | 2 | |||||||||
| 6 Feb | 2402.40 | 85 | -48.8 | - | 0 | 0 | 2 | |||||||||
| 5 Feb | 2398.40 | 85 | -48.8 | 35.3 | 3 | 2 | 2 | |||||||||
| 4 Feb | 2431.00 | 133.8 | 0 | 2.14 | 0 | 0 | 0 | |||||||||
| 3 Feb | 2450.40 | 133.8 | 0 | 1.4 | 0 | 0 | 0 | |||||||||
| 2 Feb | 2427.40 | 133.8 | 0 | 1.91 | 0 | 0 | 0 | |||||||||
| 1 Feb | 2394.50 | 133.8 | 0 | 3.28 | 0 | 0 | 0 | |||||||||
| 30 Jan | 2572.90 | 133.8 | 0 | 0.06 | 0 | 0 | 0 | |||||||||
| 29 Jan | 2517.20 | 133.8 | 0 | 0.01 | 0 | 0 | 0 | |||||||||
| 28 Jan | 2505.60 | 133.8 | 0 | 0.07 | 0 | 0 | 0 | |||||||||
For Mazagon Dock Shipbuil Ltd - strike price 2540 expiring on 30MAR2026
Delta for 2540 CE is 0.21
Historical price for 2540 CE is as follows
On 17 Mar MAZDOCK was trading at 2362.30. The strike last trading price was 21.45, which was -1.95 lower than the previous day. The implied volatity was 41.13, the open interest changed by -18 which decreased total open position to 945
On 16 Mar MAZDOCK was trading at 2331.80. The strike last trading price was 21.75, which was -7.9 lower than the previous day. The implied volatity was 47.87, the open interest changed by -87 which decreased total open position to 948
On 13 Mar MAZDOCK was trading at 2328.00. The strike last trading price was 28.1, which was -39.75 lower than the previous day. The implied volatity was 46.82, the open interest changed by 5 which increased total open position to 1022
On 12 Mar MAZDOCK was trading at 2443.30. The strike last trading price was 66.35, which was 2.25 higher than the previous day. The implied volatity was 45.74, the open interest changed by -132 which decreased total open position to 1008
On 11 Mar MAZDOCK was trading at 2436.10. The strike last trading price was 61.05, which was -23.8 lower than the previous day. The implied volatity was 45.35, the open interest changed by 234 which increased total open position to 1144
On 10 Mar MAZDOCK was trading at 2482.10. The strike last trading price was 87.55, which was 26.85 higher than the previous day. The implied volatity was 44.99, the open interest changed by -165 which decreased total open position to 918
On 9 Mar MAZDOCK was trading at 2387.00. The strike last trading price was 58.75, which was -29.45 lower than the previous day. The implied volatity was 48.46, the open interest changed by -57 which decreased total open position to 1077
On 6 Mar MAZDOCK was trading at 2471.90. The strike last trading price was 89.55, which was 50.25 higher than the previous day. The implied volatity was 43.32, the open interest changed by 1072 which increased total open position to 1137
On 5 Mar MAZDOCK was trading at 2352.50. The strike last trading price was 41.15, which was -43.85 lower than the previous day. The implied volatity was 40.83, the open interest changed by 63 which increased total open position to 65
On 4 Mar MAZDOCK was trading at 2165.40. The strike last trading price was 85, which was -48.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Mar MAZDOCK was trading at 2209.80. The strike last trading price was 85, which was -48.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb MAZDOCK was trading at 2224.90. The strike last trading price was 85, which was -48.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 26 Feb MAZDOCK was trading at 2251.70. The strike last trading price was 85, which was -48.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Feb MAZDOCK was trading at 2237.80. The strike last trading price was 85, which was -48.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Feb MAZDOCK was trading at 2256.40. The strike last trading price was 85, which was -48.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Feb MAZDOCK was trading at 2280.80. The strike last trading price was 85, which was -48.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Feb MAZDOCK was trading at 2360.20. The strike last trading price was 85, which was -48.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Feb MAZDOCK was trading at 2343.30. The strike last trading price was 85, which was -48.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Feb MAZDOCK was trading at 2388.60. The strike last trading price was 85, which was -48.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Feb MAZDOCK was trading at 2367.80. The strike last trading price was 85, which was -48.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Feb MAZDOCK was trading at 2357.50. The strike last trading price was 85, which was -48.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Feb MAZDOCK was trading at 2350.20. The strike last trading price was 85, which was -48.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Feb MAZDOCK was trading at 2414.90. The strike last trading price was 85, which was -48.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Feb MAZDOCK was trading at 2430.60. The strike last trading price was 85, which was -48.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Feb MAZDOCK was trading at 2439.10. The strike last trading price was 85, which was -48.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Feb MAZDOCK was trading at 2472.50. The strike last trading price was 85, which was -48.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Feb MAZDOCK was trading at 2402.40. The strike last trading price was 85, which was -48.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Feb MAZDOCK was trading at 2398.40. The strike last trading price was 85, which was -48.8 lower than the previous day. The implied volatity was 35.3, the open interest changed by 2 which increased total open position to 2
On 4 Feb MAZDOCK was trading at 2431.00. The strike last trading price was 133.8, which was 0 lower than the previous day. The implied volatity was 2.14, the open interest changed by 0 which decreased total open position to 0
On 3 Feb MAZDOCK was trading at 2450.40. The strike last trading price was 133.8, which was 0 lower than the previous day. The implied volatity was 1.4, the open interest changed by 0 which decreased total open position to 0
On 2 Feb MAZDOCK was trading at 2427.40. The strike last trading price was 133.8, which was 0 lower than the previous day. The implied volatity was 1.91, the open interest changed by 0 which decreased total open position to 0
On 1 Feb MAZDOCK was trading at 2394.50. The strike last trading price was 133.8, which was 0 lower than the previous day. The implied volatity was 3.28, the open interest changed by 0 which decreased total open position to 0
On 30 Jan MAZDOCK was trading at 2572.90. The strike last trading price was 133.8, which was 0 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0
On 29 Jan MAZDOCK was trading at 2517.20. The strike last trading price was 133.8, which was 0 lower than the previous day. The implied volatity was 0.01, the open interest changed by 0 which decreased total open position to 0
On 28 Jan MAZDOCK was trading at 2505.60. The strike last trading price was 133.8, which was 0 lower than the previous day. The implied volatity was 0.07, the open interest changed by 0 which decreased total open position to 0
| MAZDOCK 30MAR2026 2540 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.76
Vega: 1.38
Theta: -1.86
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Mar | 2362.30 | 186.05 | -33.55 | 45.32 | 11 | -8 | 249 |
| 16 Mar | 2331.80 | 219.6 | -23.05 | 36.37 | 26 | -20 | 258 |
| 13 Mar | 2328.00 | 242.55 | 93.65 | 54.51 | 13 | -6 | 280 |
| 12 Mar | 2443.30 | 154.7 | -10.65 | 50.41 | 88 | -20 | 287 |
| 11 Mar | 2436.10 | 167.9 | 44.05 | 50.11 | 335 | 84 | 307 |
| 10 Mar | 2482.10 | 119.85 | -78.1 | 43.5 | 39 | -15 | 224 |
| 9 Mar | 2387.00 | 196.65 | 44 | 49.64 | 92 | -24 | 245 |
| 6 Mar | 2471.90 | 149.05 | -110.95 | 48.92 | 3,075 | 271 | 272 |
| 5 Mar | 2352.50 | 260 | -52.15 | - | 0 | 0 | 0 |
| 4 Mar | 2165.40 | 260 | -52.15 | - | 0 | 0 | 1 |
| 2 Mar | 2209.80 | 260 | -52.15 | - | 0 | 0 | 0 |
| 27 Feb | 2224.90 | 260 | -52.15 | - | 0 | 0 | 1 |
| 26 Feb | 2251.70 | 260 | -52.15 | - | 0 | 0 | 1 |
| 25 Feb | 2237.80 | 260 | -52.15 | - | 0 | 0 | 1 |
| 24 Feb | 2256.40 | 260 | -52.15 | - | 0 | 0 | 1 |
| 23 Feb | 2280.80 | 260 | -52.15 | 34.05 | 1 | 0 | 0 |
| 20 Feb | 2360.20 | 312.15 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 2343.30 | 312.15 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 2388.60 | 312.15 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 2367.80 | 312.15 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 2357.50 | 312.15 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 2350.20 | 312.15 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 2414.90 | 312.15 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 2430.60 | 312.15 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 2439.10 | 312.15 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 2472.50 | 312.15 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 2402.40 | 312.15 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 2398.40 | 312.15 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 2431.00 | 312.15 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 2450.40 | 312.15 | 0 | 0.04 | 0 | 0 | 0 |
| 2 Feb | 2427.40 | 312.15 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 2394.50 | 312.15 | 0 | 1.06 | 0 | 0 | 0 |
| 30 Jan | 2572.90 | 312.15 | 0 | 1.87 | 0 | 0 | 0 |
| 29 Jan | 2517.20 | 312.15 | 0 | 0.48 | 0 | 0 | 0 |
| 28 Jan | 2505.60 | 312.15 | 0 | 0.4 | 0 | 0 | 0 |
For Mazagon Dock Shipbuil Ltd - strike price 2540 expiring on 30MAR2026
Delta for 2540 PE is -0.76
Historical price for 2540 PE is as follows
On 17 Mar MAZDOCK was trading at 2362.30. The strike last trading price was 186.05, which was -33.55 lower than the previous day. The implied volatity was 45.32, the open interest changed by -8 which decreased total open position to 249
On 16 Mar MAZDOCK was trading at 2331.80. The strike last trading price was 219.6, which was -23.05 lower than the previous day. The implied volatity was 36.37, the open interest changed by -20 which decreased total open position to 258
On 13 Mar MAZDOCK was trading at 2328.00. The strike last trading price was 242.55, which was 93.65 higher than the previous day. The implied volatity was 54.51, the open interest changed by -6 which decreased total open position to 280
On 12 Mar MAZDOCK was trading at 2443.30. The strike last trading price was 154.7, which was -10.65 lower than the previous day. The implied volatity was 50.41, the open interest changed by -20 which decreased total open position to 287
On 11 Mar MAZDOCK was trading at 2436.10. The strike last trading price was 167.9, which was 44.05 higher than the previous day. The implied volatity was 50.11, the open interest changed by 84 which increased total open position to 307
On 10 Mar MAZDOCK was trading at 2482.10. The strike last trading price was 119.85, which was -78.1 lower than the previous day. The implied volatity was 43.5, the open interest changed by -15 which decreased total open position to 224
On 9 Mar MAZDOCK was trading at 2387.00. The strike last trading price was 196.65, which was 44 higher than the previous day. The implied volatity was 49.64, the open interest changed by -24 which decreased total open position to 245
On 6 Mar MAZDOCK was trading at 2471.90. The strike last trading price was 149.05, which was -110.95 lower than the previous day. The implied volatity was 48.92, the open interest changed by 271 which increased total open position to 272
On 5 Mar MAZDOCK was trading at 2352.50. The strike last trading price was 260, which was -52.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar MAZDOCK was trading at 2165.40. The strike last trading price was 260, which was -52.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Mar MAZDOCK was trading at 2209.80. The strike last trading price was 260, which was -52.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb MAZDOCK was trading at 2224.90. The strike last trading price was 260, which was -52.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 Feb MAZDOCK was trading at 2251.70. The strike last trading price was 260, which was -52.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Feb MAZDOCK was trading at 2237.80. The strike last trading price was 260, which was -52.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Feb MAZDOCK was trading at 2256.40. The strike last trading price was 260, which was -52.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Feb MAZDOCK was trading at 2280.80. The strike last trading price was 260, which was -52.15 lower than the previous day. The implied volatity was 34.05, the open interest changed by 0 which decreased total open position to 0
On 20 Feb MAZDOCK was trading at 2360.20. The strike last trading price was 312.15, 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 Feb MAZDOCK was trading at 2343.30. The strike last trading price was 312.15, 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 Feb MAZDOCK was trading at 2388.60. The strike last trading price was 312.15, 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 Feb MAZDOCK was trading at 2367.80. The strike last trading price was 312.15, 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 Feb MAZDOCK was trading at 2357.50. The strike last trading price was 312.15, 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 Feb MAZDOCK was trading at 2350.20. The strike last trading price was 312.15, 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 Feb MAZDOCK was trading at 2414.90. The strike last trading price was 312.15, 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 Feb MAZDOCK was trading at 2430.60. The strike last trading price was 312.15, 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 Feb MAZDOCK was trading at 2439.10. The strike last trading price was 312.15, 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 9 Feb MAZDOCK was trading at 2472.50. The strike last trading price was 312.15, 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 Feb MAZDOCK was trading at 2402.40. The strike last trading price was 312.15, 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 5 Feb MAZDOCK was trading at 2398.40. The strike last trading price was 312.15, 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 Feb MAZDOCK was trading at 2431.00. The strike last trading price was 312.15, 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 Feb MAZDOCK was trading at 2450.40. The strike last trading price was 312.15, which was 0 lower than the previous day. The implied volatity was 0.04, the open interest changed by 0 which decreased total open position to 0
On 2 Feb MAZDOCK was trading at 2427.40. The strike last trading price was 312.15, 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 1 Feb MAZDOCK was trading at 2394.50. The strike last trading price was 312.15, which was 0 lower than the previous day. The implied volatity was 1.06, the open interest changed by 0 which decreased total open position to 0
On 30 Jan MAZDOCK was trading at 2572.90. The strike last trading price was 312.15, which was 0 lower than the previous day. The implied volatity was 1.87, the open interest changed by 0 which decreased total open position to 0
On 29 Jan MAZDOCK was trading at 2517.20. The strike last trading price was 312.15, which was 0 lower than the previous day. The implied volatity was 0.48, the open interest changed by 0 which decreased total open position to 0
On 28 Jan MAZDOCK was trading at 2505.60. The strike last trading price was 312.15, which was 0 lower than the previous day. The implied volatity was 0.4, the open interest changed by 0 which decreased total open position to 0
