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 2550 CE
Delta: 0.47 Vega: 2.22 Theta: -2.65 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	2500.50	72.4 ₹ 14,480	17.2 3440.00	38.24	12,675 25,35,000	1,467 2,93,400	2,817 5,63,400
8 Jan	2480.40	55 ₹ 11,000	-12.65 -2530.00	35.03	2,301 4,60,200	-86 -17,200	1,351 2,70,200
7 Jan	2511.40	67.95 ₹ 13,590	7.65 1530.00	34.13	2,080 4,16,000	-210 -42,000	1,430 2,86,000
6 Jan	2496.40	59.75 ₹ 11,950	-11.05 -2210.00	32.74	1,672 3,34,400	-57 -11,400	1,640 3,28,000

5 Jan	2514.70	70.2 ₹ 14,040	4.6 920.00	32.22	5,170 10,34,000	382 76,400	1,714 3,42,800
2 Jan	2494.50	66 ₹ 13,200	5.55 1110.00	31.81	1,352 2,70,400	-12 -2,400	1,333 2,66,600
1 Jan	2476.70	61.65 ₹ 12,330	-6.15 -1230.00	31.48	1,072 2,14,400	87 17,400	1,345 2,69,000
31 Dec	2490.20	66.2 ₹ 13,240	-1.4 -280.00	31.29	2,980 5,96,000	204 40,800	1,258 2,51,600
30 Dec	2462.40	70 ₹ 14,000	-38.4 -7680.00	34.60	3,786 7,57,200	446 89,200	1,058 2,11,600
29 Dec	2537.30	109 ₹ 21,800	2.65 530.00	36.06	1,324 2,64,800	197 39,400	608 1,21,600
26 Dec	2541.40	105.45 ₹ 21,090	8.35 1670.00	31.36	2,085 4,17,000	-227 -45,400	407 81,400
24 Dec	2540.30	98.1 ₹ 19,620	9.85 1970.00	28.66	2,047 4,09,400	469 93,800	633 1,26,600
23 Dec	2513.20	86.5 ₹ 17,300	-18.35 -3670.00	30.43	213 42,600	73 14,600	161 32,200
22 Dec	2544.80	104.55 ₹ 20,910	-201.55 -40310.00	29.67	172 34,400	88 17,600	88 17,600
19 Dec	2408.20	306.1 ₹ 61,220	0 0.00	3.76	0 0	0 0	0 0
18 Dec	2358.00	306.1 ₹ 61,220	0 0.00	5.21	0 0	0 0	0 0
17 Dec	2356.60	306.1 ₹ 61,220	0 0.00	5.28	0 0	0 0	0 0
16 Dec	2408.00	306.1 ₹ 61,220	0 0.00	3.65	0 0	0 0	0 0
15 Dec	2447.80	306.1 ₹ 61,220	0 0.00	2.27	0 0	0 0	0 0
12 Dec	2458.70	306.1 ₹ 61,220	0 0.00	2.01	0 0	0 0	0 0
11 Dec	2467.50	306.1 ₹ 61,220	0 0.00	-	0 0	0 0	0 0
10 Dec	2439.10	306.1 ₹ 61,220	0 0.00	2.38	0 0	0 0	0 0
9 Dec	2489.10	306.1 ₹ 61,220	0 0.00	0.59	0 0	0 0	0 0
8 Dec	2483.70	306.1 ₹ 61,220	0 0.00	1.07	0 0	0 0	0 0

For Mazagon Dock Shipbuil Ltd - strike price 2550 expiring on 27JAN2026

Delta for 2550 CE is 0.47

Historical price for 2550 CE is as follows

On 9 Jan MAZDOCK was trading at 2500.50. The strike last trading price was 72.4, which was 17.2 higher than the previous day. The implied volatity was 38.24, the open interest changed by 1467 which increased total open position to 2817

On 8 Jan MAZDOCK was trading at 2480.40. The strike last trading price was 55, which was -12.65 lower than the previous day. The implied volatity was 35.03, the open interest changed by -86 which decreased total open position to 1351

On 7 Jan MAZDOCK was trading at 2511.40. The strike last trading price was 67.95, which was 7.65 higher than the previous day. The implied volatity was 34.13, the open interest changed by -210 which decreased total open position to 1430

On 6 Jan MAZDOCK was trading at 2496.40. The strike last trading price was 59.75, which was -11.05 lower than the previous day. The implied volatity was 32.74, the open interest changed by -57 which decreased total open position to 1640

On 5 Jan MAZDOCK was trading at 2514.70. The strike last trading price was 70.2, which was 4.6 higher than the previous day. The implied volatity was 32.22, the open interest changed by 382 which increased total open position to 1714

On 2 Jan MAZDOCK was trading at 2494.50. The strike last trading price was 66, which was 5.55 higher than the previous day. The implied volatity was 31.81, the open interest changed by -12 which decreased total open position to 1333

On 1 Jan MAZDOCK was trading at 2476.70. The strike last trading price was 61.65, which was -6.15 lower than the previous day. The implied volatity was 31.48, the open interest changed by 87 which increased total open position to 1345

On 31 Dec MAZDOCK was trading at 2490.20. The strike last trading price was 66.2, which was -1.4 lower than the previous day. The implied volatity was 31.29, the open interest changed by 204 which increased total open position to 1258

On 30 Dec MAZDOCK was trading at 2462.40. The strike last trading price was 70, which was -38.4 lower than the previous day. The implied volatity was 34.60, the open interest changed by 446 which increased total open position to 1058

On 29 Dec MAZDOCK was trading at 2537.30. The strike last trading price was 109, which was 2.65 higher than the previous day. The implied volatity was 36.06, the open interest changed by 197 which increased total open position to 608

On 26 Dec MAZDOCK was trading at 2541.40. The strike last trading price was 105.45, which was 8.35 higher than the previous day. The implied volatity was 31.36, the open interest changed by -227 which decreased total open position to 407

On 24 Dec MAZDOCK was trading at 2540.30. The strike last trading price was 98.1, which was 9.85 higher than the previous day. The implied volatity was 28.66, the open interest changed by 469 which increased total open position to 633

On 23 Dec MAZDOCK was trading at 2513.20. The strike last trading price was 86.5, which was -18.35 lower than the previous day. The implied volatity was 30.43, the open interest changed by 73 which increased total open position to 161

On 22 Dec MAZDOCK was trading at 2544.80. The strike last trading price was 104.55, which was -201.55 lower than the previous day. The implied volatity was 29.67, the open interest changed by 88 which increased total open position to 88

On 19 Dec MAZDOCK was trading at 2408.20. The strike last trading price was 306.1, which was 0 lower than the previous day. The implied volatity was 3.76, the open interest changed by 0 which decreased total open position to 0

On 18 Dec MAZDOCK was trading at 2358.00. The strike last trading price was 306.1, which was 0 lower than the previous day. The implied volatity was 5.21, the open interest changed by 0 which decreased total open position to 0

On 17 Dec MAZDOCK was trading at 2356.60. The strike last trading price was 306.1, which was 0 lower than the previous day. The implied volatity was 5.28, the open interest changed by 0 which decreased total open position to 0

On 16 Dec MAZDOCK was trading at 2408.00. The strike last trading price was 306.1, which was 0 lower than the previous day. The implied volatity was 3.65, the open interest changed by 0 which decreased total open position to 0

On 15 Dec MAZDOCK was trading at 2447.80. The strike last trading price was 306.1, which was 0 lower than the previous day. The implied volatity was 2.27, the open interest changed by 0 which decreased total open position to 0

On 12 Dec MAZDOCK was trading at 2458.70. The strike last trading price was 306.1, which was 0 lower than the previous day. The implied volatity was 2.01, the open interest changed by 0 which decreased total open position to 0

On 11 Dec MAZDOCK was trading at 2467.50. The strike last trading price was 306.1, 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 Dec MAZDOCK was trading at 2439.10. The strike last trading price was 306.1, which was 0 lower than the previous day. The implied volatity was 2.38, 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 306.1, which was 0 lower than the previous day. The implied volatity was 0.59, 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 306.1, which was 0 lower than the previous day. The implied volatity was 1.07, the open interest changed by 0 which decreased total open position to 0

MAZDOCK 27JAN2026 2550 PE
Delta: -0.53 Vega: 2.22 Theta: -2.17 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	2500.50	107.25 ₹ 21,450	-0.95 -190.00	41.53	2,444 4,88,800	80 16,000	637 1,27,400
8 Jan	2480.40	114.95 ₹ 22,990	22.75 4550.00	36.75	332 66,400	-11 -2,200	557 1,11,400
7 Jan	2511.40	93 ₹ 18,600	-11.25 -2250.00	33.61	100 20,000	-28 -5,600	568 1,13,600
6 Jan	2496.40	105.95 ₹ 21,190	14.15 2830.00	34.75	207 41,400	18 3,600	597 1,19,400
5 Jan	2514.70	91.5 ₹ 18,300	-14.65 -2930.00	32.88	496 99,200	42 8,400	579 1,15,800
2 Jan	2494.50	109.6 ₹ 21,920	-4.1 -820.00	34.13	260 52,000	8 1,600	537 1,07,400
1 Jan	2476.70	112.25 ₹ 22,450	1.1 220.00	31.98	67 13,400	-12 -2,400	528 1,05,600
31 Dec	2490.20	112.4 ₹ 22,480	-21.2 -4240.00	33.16	131 26,200	-16 -3,200	539 1,07,800
30 Dec	2462.40	129.2 ₹ 25,840	21.5 4300.00	35.60	1,439 2,87,800	30 6,000	557 1,11,400
29 Dec	2537.30	107.75 ₹ 21,550	14.15 2830.00	39.91	1,147 2,29,400	273 54,600	523 1,04,600
26 Dec	2541.40	91.15 ₹ 18,230	-6.2 -1240.00	33.96	625 1,25,000	53 10,600	250 50,000
24 Dec	2540.30	97.4 ₹ 19,480	-11.55 -2310.00	34.50	225 45,000	135 27,000	192 38,400
23 Dec	2513.20	110 ₹ 22,000	22.2 4440.00	32.64	67 13,400	34 6,800	57 11,400
22 Dec	2544.80	85.2 ₹ 17,040	-99.8 -19960.00	29.88	27 5,400	19 3,800	21 4,200
19 Dec	2408.20	185 ₹ 37,000	-1.45 -290.00	-	0 0	0 0	2 400
18 Dec	2358.00	185 ₹ 37,000	-1.45 -290.00	-	0 0	0 0	2 400
17 Dec	2356.60	185 ₹ 37,000	-1.45 -290.00	21.45	2 400	0 0	0 0
16 Dec	2408.00	186.45 ₹ 37,290	0 0.00	-	0 0	0 0	0 0
15 Dec	2447.80	186.45 ₹ 37,290	0 0.00	-	0 0	0 0	0 0
12 Dec	2458.70	186.45 ₹ 37,290	0 0.00	-	0 0	0 0	0 0
11 Dec	2467.50	186.45 ₹ 37,290	0 0.00	-	0 0	0 0	0 0
10 Dec	2439.10	186.45 ₹ 37,290	0 0.00	-	0 0	0 0	0 0
9 Dec	2489.10	186.45 ₹ 37,290	0 0.00	-	0 0	0 0	0 0
8 Dec	2483.70	186.45 ₹ 37,290	0 0.00	-	0 0	0 0	0 0

For Mazagon Dock Shipbuil Ltd - strike price 2550 expiring on 27JAN2026

Delta for 2550 PE is -0.53

Historical price for 2550 PE is as follows

On 9 Jan MAZDOCK was trading at 2500.50. The strike last trading price was 107.25, which was -0.95 lower than the previous day. The implied volatity was 41.53, the open interest changed by 80 which increased total open position to 637

On 8 Jan MAZDOCK was trading at 2480.40. The strike last trading price was 114.95, which was 22.75 higher than the previous day. The implied volatity was 36.75, the open interest changed by -11 which decreased total open position to 557

On 7 Jan MAZDOCK was trading at 2511.40. The strike last trading price was 93, which was -11.25 lower than the previous day. The implied volatity was 33.61, the open interest changed by -28 which decreased total open position to 568

On 6 Jan MAZDOCK was trading at 2496.40. The strike last trading price was 105.95, which was 14.15 higher than the previous day. The implied volatity was 34.75, the open interest changed by 18 which increased total open position to 597

On 5 Jan MAZDOCK was trading at 2514.70. The strike last trading price was 91.5, which was -14.65 lower than the previous day. The implied volatity was 32.88, the open interest changed by 42 which increased total open position to 579

On 2 Jan MAZDOCK was trading at 2494.50. The strike last trading price was 109.6, which was -4.1 lower than the previous day. The implied volatity was 34.13, the open interest changed by 8 which increased total open position to 537

On 1 Jan MAZDOCK was trading at 2476.70. The strike last trading price was 112.25, which was 1.1 higher than the previous day. The implied volatity was 31.98, the open interest changed by -12 which decreased total open position to 528

On 31 Dec MAZDOCK was trading at 2490.20. The strike last trading price was 112.4, which was -21.2 lower than the previous day. The implied volatity was 33.16, the open interest changed by -16 which decreased total open position to 539

On 30 Dec MAZDOCK was trading at 2462.40. The strike last trading price was 129.2, which was 21.5 higher than the previous day. The implied volatity was 35.60, the open interest changed by 30 which increased total open position to 557

On 29 Dec MAZDOCK was trading at 2537.30. The strike last trading price was 107.75, which was 14.15 higher than the previous day. The implied volatity was 39.91, the open interest changed by 273 which increased total open position to 523

On 26 Dec MAZDOCK was trading at 2541.40. The strike last trading price was 91.15, which was -6.2 lower than the previous day. The implied volatity was 33.96, the open interest changed by 53 which increased total open position to 250

On 24 Dec MAZDOCK was trading at 2540.30. The strike last trading price was 97.4, which was -11.55 lower than the previous day. The implied volatity was 34.50, the open interest changed by 135 which increased total open position to 192

On 23 Dec MAZDOCK was trading at 2513.20. The strike last trading price was 110, which was 22.2 higher than the previous day. The implied volatity was 32.64, the open interest changed by 34 which increased total open position to 57

On 22 Dec MAZDOCK was trading at 2544.80. The strike last trading price was 85.2, which was -99.8 lower than the previous day. The implied volatity was 29.88, the open interest changed by 19 which increased total open position to 21

On 19 Dec MAZDOCK was trading at 2408.20. The strike last trading price was 185, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 18 Dec MAZDOCK was trading at 2358.00. The strike last trading price was 185, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 17 Dec MAZDOCK was trading at 2356.60. The strike last trading price was 185, which was -1.45 lower than the previous day. The implied volatity was 21.45, the open interest changed by 0 which decreased total open position to 0

On 16 Dec MAZDOCK was trading at 2408.00. The strike last trading price was 186.45, 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 Dec MAZDOCK was trading at 2447.80. The strike last trading price was 186.45, 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 Dec MAZDOCK was trading at 2458.70. The strike last trading price was 186.45, 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 Dec MAZDOCK was trading at 2467.50. The strike last trading price was 186.45, 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 Dec MAZDOCK was trading at 2439.10. The strike last trading price was 186.45, 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 Dec MAZDOCK was trading at 2489.10. The strike last trading price was 186.45, 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 186.45, 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

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