MAZDOCK

Mazagon Dock Shipbuil Ltd

2408 -39.80 (-1.63%)

L: 2390 H: 2443.7

Back to Option Chain

Historical option data for MAZDOCK
16 Dec 2025 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 30-DEC-2025 2550 CE
Delta: 0.18 Vega: 1.23 Theta: -1.45 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	2408.00	13.5 ₹ 2,362.5	-12.55 -2196.25	30.22	1,449 2,53,575	96 16,800	972 1,70,100
15 Dec	2447.80	25.35 ₹ 4,436.25	-7.4 -1295.00	30.50	635 1,11,125	82 14,350	883 1,54,525
12 Dec	2458.70	31.75 ₹ 5,556.25	-7.55 -1321.25	28.98	793 1,38,775	-29 -5,075	797 1,39,475
11 Dec	2467.50	39.3 ₹ 6,877.5	2.95 516.25	30.81	983 1,72,025	-58 -10,150	828 1,44,900
10 Dec	2439.10	34.3 ₹ 6,002.5	-20.55 -3596.25	32.10	916 1,60,300	14 2,450	887 1,55,225
9 Dec	2489.10	55.5 ₹ 9,712.5	0.25 43.75	30.20	1,834 3,20,950	-60 -10,500	872 1,52,600
8 Dec	2483.70	55.05 ₹ 9,633.75	-69.75 -12206.25	31.83	2,828 4,94,900	892 1,56,100	934 1,63,450
5 Dec	2616.30	126 ₹ 22,050	-19.1 -3342.50	28.75	83 14,525	-7 -1,225	41 7,175
4 Dec	2641.20	150.65 ₹ 26,363.75	27.95 4891.25	24.96	129 22,575	27 4,725	49 8,575
3 Dec	2617.20	121.35 ₹ 21,236.25	-39.65 -6938.75	25.03	30 5,250	18 3,150	23 4,025
2 Dec	2651.20	161 ₹ 28,175	-47.35 -8286.25	29.87	2 350	0 0	3 525
1 Dec	2672.20	208.35 ₹ 36,461.25	-197.35 -34536.25	-	0 0	1 175	0 0
28 Nov	2679.60	208.35 ₹ 36,461.25	-197.35 -34536.25	38.55	1 175	0 0	2 350
27 Nov	2677.40	183.45 ₹ 32,103.75	-222.25 -38893.75	29.77	3 525	1 175	1 175

26 Nov	2696.50	405.7 ₹ 70,997.5	0 0.00	-	0 0	0 0	0 0
25 Nov	2643.00	405.7 ₹ 70,997.5	0 0.00	-	0 0	0 0	0 0
24 Nov	2686.10	405.7 ₹ 70,997.5	0 0.00	-	0 0	0 0	0 0
21 Nov	2745.20	405.7 ₹ 70,997.5	0 0.00	-	0 0	0 0	0 0
20 Nov	2829.50	405.7 ₹ 70,997.5	0 0.00	-	0 0	0 0	0 0
11 Nov	2752.50	405.7 ₹ 70,997.5	0 0.00	-	0 0	0 0	0 0

For Mazagon Dock Shipbuil Ltd - strike price 2550 expiring on 30DEC2025

Delta for 2550 CE is 0.18

Historical price for 2550 CE is as follows

On 16 Dec MAZDOCK was trading at 2408.00. The strike last trading price was 13.5, which was -12.55 lower than the previous day. The implied volatity was 30.22, the open interest changed by 96 which increased total open position to 972

On 15 Dec MAZDOCK was trading at 2447.80. The strike last trading price was 25.35, which was -7.4 lower than the previous day. The implied volatity was 30.50, the open interest changed by 82 which increased total open position to 883

On 12 Dec MAZDOCK was trading at 2458.70. The strike last trading price was 31.75, which was -7.55 lower than the previous day. The implied volatity was 28.98, the open interest changed by -29 which decreased total open position to 797

On 11 Dec MAZDOCK was trading at 2467.50. The strike last trading price was 39.3, which was 2.95 higher than the previous day. The implied volatity was 30.81, the open interest changed by -58 which decreased total open position to 828

On 10 Dec MAZDOCK was trading at 2439.10. The strike last trading price was 34.3, which was -20.55 lower than the previous day. The implied volatity was 32.10, the open interest changed by 14 which increased total open position to 887

On 9 Dec MAZDOCK was trading at 2489.10. The strike last trading price was 55.5, which was 0.25 higher than the previous day. The implied volatity was 30.20, the open interest changed by -60 which decreased total open position to 872

On 8 Dec MAZDOCK was trading at 2483.70. The strike last trading price was 55.05, which was -69.75 lower than the previous day. The implied volatity was 31.83, the open interest changed by 892 which increased total open position to 934

On 5 Dec MAZDOCK was trading at 2616.30. The strike last trading price was 126, which was -19.1 lower than the previous day. The implied volatity was 28.75, the open interest changed by -7 which decreased total open position to 41

On 4 Dec MAZDOCK was trading at 2641.20. The strike last trading price was 150.65, which was 27.95 higher than the previous day. The implied volatity was 24.96, the open interest changed by 27 which increased total open position to 49

On 3 Dec MAZDOCK was trading at 2617.20. The strike last trading price was 121.35, which was -39.65 lower than the previous day. The implied volatity was 25.03, the open interest changed by 18 which increased total open position to 23

On 2 Dec MAZDOCK was trading at 2651.20. The strike last trading price was 161, which was -47.35 lower than the previous day. The implied volatity was 29.87, the open interest changed by 0 which decreased total open position to 3

On 1 Dec MAZDOCK was trading at 2672.20. The strike last trading price was 208.35, which was -197.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Nov MAZDOCK was trading at 2679.60. The strike last trading price was 208.35, which was -197.35 lower than the previous day. The implied volatity was 38.55, the open interest changed by 0 which decreased total open position to 2

On 27 Nov MAZDOCK was trading at 2677.40. The strike last trading price was 183.45, which was -222.25 lower than the previous day. The implied volatity was 29.77, the open interest changed by 1 which increased total open position to 1

On 26 Nov MAZDOCK was trading at 2696.50. The strike last trading price was 405.7, 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 25 Nov MAZDOCK was trading at 2643.00. The strike last trading price was 405.7, 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 Nov MAZDOCK was trading at 2686.10. The strike last trading price was 405.7, 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 Nov MAZDOCK was trading at 2745.20. The strike last trading price was 405.7, 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 Nov MAZDOCK was trading at 2829.50. The strike last trading price was 405.7, 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 Nov MAZDOCK was trading at 2752.50. The strike last trading price was 405.7, 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 30DEC2025 2550 PE
Delta: -0.80 Vega: 1.30 Theta: -0.92 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	2408.00	154.15 ₹ 26,976.25	37.75 6606.25	32.13	50 8,750	-8 -1,400	167 29,225
15 Dec	2447.80	119.05 ₹ 20,833.75	6.35 1111.25	29.87	33 5,775	-4 -700	174 30,450
12 Dec	2458.70	113.25 ₹ 19,818.75	4.5 787.50	29.52	46 8,050	-8 -1,400	178 31,150
11 Dec	2467.50	109 ₹ 19,075	-30.15 -5276.25	28.85	89 15,575	-14 -2,450	186 32,550
10 Dec	2439.10	143.6 ₹ 25,130	48.3 8452.50	35.67	36 6,300	-9 -1,575	203 35,525
9 Dec	2489.10	95 ₹ 16,625	-12.2 -2135.00	31.06	271 47,425	-44 -7,700	214 37,450
8 Dec	2483.70	113.5 ₹ 19,862.5	65.1 11392.50	34.68	2,543 4,45,025	156 27,300	266 46,550
5 Dec	2616.30	47.8 ₹ 8,365	9.65 1688.75	30.86	407 71,225	28 4,900	111 19,425
4 Dec	2641.20	35.05 ₹ 6,133.75	-8.6 -1505.00	30.34	353 61,775	38 6,650	85 14,875
3 Dec	2617.20	41.85 ₹ 7,323.75	4.15 726.25	27.74	74 12,950	11 1,925	46 8,050
2 Dec	2651.20	38.45 ₹ 6,728.75	-110.1 -19267.50	30.22	56 9,800	36 6,300	36 6,300
1 Dec	2672.20	148.55 ₹ 25,996.25	0 0.00	4.88	0 0	0 0	0 0
28 Nov	2679.60	148.55 ₹ 25,996.25	0 0.00	4.97	0 0	0 0	0 0
27 Nov	2677.40	148.55 ₹ 25,996.25	0 0.00	-	0 0	0 0	0 0
26 Nov	2696.50	148.55 ₹ 25,996.25	0 0.00	-	0 0	0 0	0 0
25 Nov	2643.00	148.55 ₹ 25,996.25	0 0.00	4.03	0 0	0 0	0 0
24 Nov	2686.10	148.55 ₹ 25,996.25	0 0.00	-	0 0	0 0	0 0
21 Nov	2745.20	148.55 ₹ 25,996.25	0 0.00	-	0 0	0 0	0 0
20 Nov	2829.50	148.55 ₹ 25,996.25	0 0.00	-	0 0	0 0	0 0
11 Nov	2752.50	148.55 ₹ 25,996.25	0 0.00	6.23	0 0	0 0	0 0

For Mazagon Dock Shipbuil Ltd - strike price 2550 expiring on 30DEC2025

Delta for 2550 PE is -0.80

Historical price for 2550 PE is as follows

On 16 Dec MAZDOCK was trading at 2408.00. The strike last trading price was 154.15, which was 37.75 higher than the previous day. The implied volatity was 32.13, the open interest changed by -8 which decreased total open position to 167

On 15 Dec MAZDOCK was trading at 2447.80. The strike last trading price was 119.05, which was 6.35 higher than the previous day. The implied volatity was 29.87, the open interest changed by -4 which decreased total open position to 174

On 12 Dec MAZDOCK was trading at 2458.70. The strike last trading price was 113.25, which was 4.5 higher than the previous day. The implied volatity was 29.52, the open interest changed by -8 which decreased total open position to 178

On 11 Dec MAZDOCK was trading at 2467.50. The strike last trading price was 109, which was -30.15 lower than the previous day. The implied volatity was 28.85, the open interest changed by -14 which decreased total open position to 186

On 10 Dec MAZDOCK was trading at 2439.10. The strike last trading price was 143.6, which was 48.3 higher than the previous day. The implied volatity was 35.67, the open interest changed by -9 which decreased total open position to 203

On 9 Dec MAZDOCK was trading at 2489.10. The strike last trading price was 95, which was -12.2 lower than the previous day. The implied volatity was 31.06, the open interest changed by -44 which decreased total open position to 214

On 8 Dec MAZDOCK was trading at 2483.70. The strike last trading price was 113.5, which was 65.1 higher than the previous day. The implied volatity was 34.68, the open interest changed by 156 which increased total open position to 266

On 5 Dec MAZDOCK was trading at 2616.30. The strike last trading price was 47.8, which was 9.65 higher than the previous day. The implied volatity was 30.86, the open interest changed by 28 which increased total open position to 111

On 4 Dec MAZDOCK was trading at 2641.20. The strike last trading price was 35.05, which was -8.6 lower than the previous day. The implied volatity was 30.34, the open interest changed by 38 which increased total open position to 85

On 3 Dec MAZDOCK was trading at 2617.20. The strike last trading price was 41.85, which was 4.15 higher than the previous day. The implied volatity was 27.74, the open interest changed by 11 which increased total open position to 46

On 2 Dec MAZDOCK was trading at 2651.20. The strike last trading price was 38.45, which was -110.1 lower than the previous day. The implied volatity was 30.22, the open interest changed by 36 which increased total open position to 36

On 1 Dec MAZDOCK was trading at 2672.20. The strike last trading price was 148.55, which was 0 lower than the previous day. The implied volatity was 4.88, the open interest changed by 0 which decreased total open position to 0

On 28 Nov MAZDOCK was trading at 2679.60. The strike last trading price was 148.55, which was 0 lower than the previous day. The implied volatity was 4.97, the open interest changed by 0 which decreased total open position to 0

On 27 Nov MAZDOCK was trading at 2677.40. The strike last trading price was 148.55, 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 26 Nov MAZDOCK was trading at 2696.50. The strike last trading price was 148.55, 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 25 Nov MAZDOCK was trading at 2643.00. The strike last trading price was 148.55, which was 0 lower than the previous day. The implied volatity was 4.03, the open interest changed by 0 which decreased total open position to 0

On 24 Nov MAZDOCK was trading at 2686.10. The strike last trading price was 148.55, 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 Nov MAZDOCK was trading at 2745.20. The strike last trading price was 148.55, 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 Nov MAZDOCK was trading at 2829.50. The strike last trading price was 148.55, 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 Nov MAZDOCK was trading at 2752.50. The strike last trading price was 148.55, which was 0 lower than the previous day. The implied volatity was 6.23, 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

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

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD