Historical option data for MAZDOCK
20 May 2026 04:10 PM IST
| MAZDOCK 26-May-2026 (5d) 2580 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.16
Vega: 0.01
Theta: -2.52
Gamma: 0.00185
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 2437.80 | 10.25 | -2.75 (-21.15%) | 40.13 | 205 | -69 | 201 | |||||||||
| 19 May | 2422.80 | 12.5 | -7.5 (-37.50%) | 43.19 | 439 | 24 | 269 | |||||||||
| 18 May | 2444.30 | 19.6 | -14.4 (-42.35%) | 41.86 | 371 | 69 | 244 | |||||||||
| 15 May | 2481.80 | 34 | -20 (-37.04%) | 40.12 | 416 | 19 | 160 | |||||||||
| 14 May | 2522.80 | 53.8 | -1.2 (-2.18%) | 41.31 | 551 | -35 | 140 | |||||||||
| 13 May | 2518.50 | 55.8 | 21.8 (64.12%) | 0 | 563 | -67 | 176 | |||||||||
| 12 May | 2443.80 | 36.8 | -43.2 (-54.00%) | 41.89 | 845 | 64 | 242 | |||||||||
| 11 May | 2565.80 | 75.25 | -60.75 (-44.67%) | 0 | 572 | 77 | 178 | |||||||||
| 8 May | 2657.30 | 131.6 | -30.95 (-19.04%) | 37.57 | 45 | -2 | 94 | |||||||||
| 7 May | 2683.30 | 167.5 | 30.95 (22.67%) | 40.11 | 39 | 1 | 96 | |||||||||
| 6 May | 2644.50 | 136 | -1.15 (-0.84%) | 39.53 | 68 | 5 | 95 | |||||||||
| 5 May | 2633.40 | 138.25 | 8.8 (6.80%) | 40.49 | 50 | 13 | 90 | |||||||||
| 4 May | 2611.60 | 127.7 | 86.55 (210.33%) | 40.38 | 216 | 72 | 72 | |||||||||
| 30 Apr | 2733.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 2769.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 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%) | 2 | 0 | 0 | 0 | |||||||||
| 9 Apr | 2435.50 | 41.15 | 0 (0.00%) | 3.12 | 0 | 0 | 0 | |||||||||
For Mazagon Dock Shipbuil Ltd - strike price 2580 expiring on 26MAY2026
Delta for 2580 CE is 0.16
Historical price for 2580 CE is as follows
On 20 May MAZDOCK was trading at 2437.80. The strike last trading price was 10.25, which was -2.75 lower than the previous day. The implied volatity was 40.13, the open interest changed by -69 which decreased total open position to 201
On 19 May MAZDOCK was trading at 2422.80. The strike last trading price was 12.5, which was -7.5 lower than the previous day. The implied volatity was 43.19, the open interest changed by 24 which increased total open position to 269
On 18 May MAZDOCK was trading at 2444.30. The strike last trading price was 19.6, which was -14.4 lower than the previous day. The implied volatity was 41.86, the open interest changed by 69 which increased total open position to 244
On 15 May MAZDOCK was trading at 2481.80. The strike last trading price was 34, which was -20 lower than the previous day. The implied volatity was 40.12, the open interest changed by 19 which increased total open position to 160
On 14 May MAZDOCK was trading at 2522.80. The strike last trading price was 53.8, which was -1.2 lower than the previous day. The implied volatity was 41.31, the open interest changed by -35 which decreased total open position to 140
On 13 May MAZDOCK was trading at 2518.50. The strike last trading price was 55.8, which was 21.8 higher than the previous day. The implied volatity was 0, the open interest changed by -67 which decreased total open position to 176
On 12 May MAZDOCK was trading at 2443.80. The strike last trading price was 36.8, which was -43.2 lower than the previous day. The implied volatity was 41.89, the open interest changed by 64 which increased total open position to 242
On 11 May MAZDOCK was trading at 2565.80. The strike last trading price was 75.25, which was -60.75 lower than the previous day. The implied volatity was 0, the open interest changed by 77 which increased total open position to 178
On 8 May MAZDOCK was trading at 2657.30. The strike last trading price was 131.6, which was -30.95 lower than the previous day. The implied volatity was 37.57, the open interest changed by -2 which decreased total open position to 94
On 7 May MAZDOCK was trading at 2683.30. The strike last trading price was 167.5, which was 30.95 higher than the previous day. The implied volatity was 40.11, the open interest changed by 1 which increased total open position to 96
On 6 May MAZDOCK was trading at 2644.50. The strike last trading price was 136, which was -1.15 lower than the previous day. The implied volatity was 39.53, the open interest changed by 5 which increased total open position to 95
On 5 May MAZDOCK was trading at 2633.40. The strike last trading price was 138.25, which was 8.8 higher than the previous day. The implied volatity was 40.49, the open interest changed by 13 which increased total open position to 90
On 4 May MAZDOCK was trading at 2611.60. The strike last trading price was 127.7, which was 86.55 higher than the previous day. The implied volatity was 40.38, the open interest changed by 72 which increased total open position to 72
On 30 Apr MAZDOCK was trading at 2733.20. 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 29 Apr MAZDOCK was trading at 2769.70. 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 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 2, 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 41.15, which was 0 lower than the previous day. The implied volatity was 3.12, the open interest changed by 0 which decreased total open position to 0
| MAZDOCK 26-May-2026 (5d) 2580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.84
Vega: 0.01
Theta: -2.22
Gamma: 0.00179
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 2437.80 | 153.25 | -8.5 (-5.26%) | 41.62 | 25 | -14 | 105 |
| 19 May | 2422.80 | 161.95 | 8.2 (5.33%) | 38.3 | 29 | -11 | 119 |
| 18 May | 2444.30 | 148.1 | 20.1 (15.70%) | 45.89 | 16 | -4 | 132 |
| 15 May | 2481.80 | 128 | 32.5 (34.03%) | 41.61 | 23 | -1 | 137 |
| 14 May | 2522.80 | 95.1 | -10.95 (-10.33%) | 35.1 | 97 | 12 | 139 |
| 13 May | 2518.50 | 107.2 | -49.7 (-31.68%) | 0 | 85 | 14 | 130 |
| 12 May | 2443.80 | 151.4 | 56.75 (59.96%) | 0 | 245 | -11 | 117 |
| 11 May | 2565.80 | 94.85 | 43.3 (84.00%) | 0 | 300 | 36 | 129 |
| 8 May | 2657.30 | 51.7 | 8.95 (20.94%) | 37.36 | 161 | 15 | 93 |
| 7 May | 2683.30 | 38.95 | -18.1 (-31.73%) | 35.31 | 186 | -5 | 78 |
| 6 May | 2644.50 | 57 | -12.4 (-17.87%) | 36.02 | 218 | -10 | 83 |
| 5 May | 2633.40 | 67.8 | -15.6 (-18.71%) | 38.51 | 263 | 13 | 95 |
| 4 May | 2611.60 | 84.65 | 25.7 (43.60%) | 41.07 | 407 | 55 | 78 |
| 30 Apr | 2733.20 | 58.65 | -468.75 (-88.88%) | 44.06 | 33 | 22 | 22 |
| 29 Apr | 2769.70 | 0 | 0 | - | 0 | 0 | 0 |
| 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 | 0 | 0 |
| 9 Apr | 2435.50 | 527.4 | 0 (0.00%) | - | 0 | 0 | 0 |
For Mazagon Dock Shipbuil Ltd - strike price 2580 expiring on 26MAY2026
Delta for 2580 PE is -0.84
Historical price for 2580 PE is as follows
On 20 May MAZDOCK was trading at 2437.80. The strike last trading price was 153.25, which was -8.5 lower than the previous day. The implied volatity was 41.62, the open interest changed by -14 which decreased total open position to 105
On 19 May MAZDOCK was trading at 2422.80. The strike last trading price was 161.95, which was 8.2 higher than the previous day. The implied volatity was 38.3, the open interest changed by -11 which decreased total open position to 119
On 18 May MAZDOCK was trading at 2444.30. The strike last trading price was 148.1, which was 20.1 higher than the previous day. The implied volatity was 45.89, the open interest changed by -4 which decreased total open position to 132
On 15 May MAZDOCK was trading at 2481.80. The strike last trading price was 128, which was 32.5 higher than the previous day. The implied volatity was 41.61, the open interest changed by -1 which decreased total open position to 137
On 14 May MAZDOCK was trading at 2522.80. The strike last trading price was 95.1, which was -10.95 lower than the previous day. The implied volatity was 35.1, the open interest changed by 12 which increased total open position to 139
On 13 May MAZDOCK was trading at 2518.50. The strike last trading price was 107.2, which was -49.7 lower than the previous day. The implied volatity was 0, the open interest changed by 14 which increased total open position to 130
On 12 May MAZDOCK was trading at 2443.80. The strike last trading price was 151.4, which was 56.75 higher than the previous day. The implied volatity was 0, the open interest changed by -11 which decreased total open position to 117
On 11 May MAZDOCK was trading at 2565.80. The strike last trading price was 94.85, which was 43.3 higher than the previous day. The implied volatity was 0, the open interest changed by 36 which increased total open position to 129
On 8 May MAZDOCK was trading at 2657.30. The strike last trading price was 51.7, which was 8.95 higher than the previous day. The implied volatity was 37.36, the open interest changed by 15 which increased total open position to 93
On 7 May MAZDOCK was trading at 2683.30. The strike last trading price was 38.95, which was -18.1 lower than the previous day. The implied volatity was 35.31, the open interest changed by -5 which decreased total open position to 78
On 6 May MAZDOCK was trading at 2644.50. The strike last trading price was 57, which was -12.4 lower than the previous day. The implied volatity was 36.02, the open interest changed by -10 which decreased total open position to 83
On 5 May MAZDOCK was trading at 2633.40. The strike last trading price was 67.8, which was -15.6 lower than the previous day. The implied volatity was 38.51, the open interest changed by 13 which increased total open position to 95
On 4 May MAZDOCK was trading at 2611.60. The strike last trading price was 84.65, which was 25.7 higher than the previous day. The implied volatity was 41.07, the open interest changed by 55 which increased total open position to 78
On 30 Apr MAZDOCK was trading at 2733.20. The strike last trading price was 58.65, which was -468.75 lower than the previous day. The implied volatity was 44.06, the open interest changed by 22 which increased total open position to 22
On 29 Apr MAZDOCK was trading at 2769.70. 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 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 -, 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 527.4, 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
